Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea · Delayed Price · Currency is KRW 5,850.00
+230.00 (4.09%)
At close: Jun 5, 2026
Satoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6,120.00 | 6,450.00 | 5,620.00 | 5,620.00 | 5,620.00 | -13.00% | 74,989 |
| Jun 2, 2026 | 6,300.00 | 7,570.00 | 6,180.00 | 6,460.00 | 6,460.00 | 1.10% | 185,763 |
| Jun 1, 2026 | 7,030.00 | 7,290.00 | 6,300.00 | 6,390.00 | 6,390.00 | -8.71% | 64,043 |
| May 29, 2026 | 7,480.00 | 7,750.00 | 6,750.00 | 7,000.00 | 7,000.00 | -6.04% | 73,500 |
| May 28, 2026 | 7,690.00 | 8,090.00 | 7,000.00 | 7,450.00 | 7,450.00 | -6.88% | 78,457 |
| May 27, 2026 | 8,710.00 | 8,820.00 | 7,850.00 | 8,000.00 | 8,000.00 | -10.11% | 115,100 |
| May 26, 2026 | 9,250.00 | 9,530.00 | 8,750.00 | 8,900.00 | 8,900.00 | -5.32% | 163,490 |
| May 22, 2026 | 10,310.00 | 10,490.00 | 9,390.00 | 9,400.00 | 9,400.00 | -3.39% | 170,308 |
| May 21, 2026 | 10,170.00 | 11,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | -2.80% | 187,736 |
| May 20, 2026 | 10,030.00 | 12,000.00 | 9,260.00 | 10,010.00 | 10,010.00 | -4.67% | 562,530 |
| May 19, 2026 | 10,000.00 | 13,100.00 | 8,040.00 | 10,500.00 | 10,500.00 | -1.50% | 2,170,217 |
| May 18, 2026 | 18,600.00 | 19,220.00 | 10,360.00 | 10,660.00 | 10,660.00 | -27.92% | 1,887,664 |
| May 15, 2026 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 30.02% | 173,262 |
| Apr 16, 2026 | 14,425.00 | 16,750.00 | 10,850.00 | 11,375.00 | 11,375.00 | -11.99% | 3,165,772 |
| Apr 15, 2026 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 29.77% | 185,813 |
| Apr 14, 2026 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 29.94% | 114,168 |
| Apr 13, 2026 | 7,790.00 | 7,905.00 | 7,655.00 | 7,665.00 | 7,665.00 | -2.42% | 8,834 |
| Apr 10, 2026 | 7,645.00 | 7,995.00 | 7,500.00 | 7,855.00 | 7,855.00 | 2.75% | 13,052 |
| Apr 9, 2026 | 7,730.00 | 7,820.00 | 7,415.00 | 7,645.00 | 7,645.00 | 0.07% | 10,768 |
| Apr 8, 2026 | 7,500.00 | 8,750.00 | 7,290.00 | 7,640.00 | 7,640.00 | 4.59% | 180,828 |
| Apr 7, 2026 | 7,310.00 | 7,475.00 | 7,005.00 | 7,305.00 | 7,305.00 | - | 6,061 |
| Apr 6, 2026 | 7,300.00 | 7,600.00 | 7,105.00 | 7,305.00 | 7,305.00 | 0.07% | 6,895 |
| Apr 3, 2026 | 7,410.00 | 7,650.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.35% | 13,147 |
| Apr 2, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.65% | 8,860 |
| Apr 1, 2026 | 7,450.00 | 7,805.00 | 7,420.00 | 7,680.00 | 7,680.00 | 3.64% | 5,029 |
| Mar 31, 2026 | 7,475.00 | 7,875.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.85% | 6,168 |
| Mar 30, 2026 | 7,420.00 | 7,635.00 | 7,355.00 | 7,550.00 | 7,550.00 | 0.73% | 16,499 |
| Mar 27, 2026 | 7,500.00 | 7,845.00 | 7,390.00 | 7,495.00 | 7,495.00 | -2.35% | 8,562 |
| Mar 26, 2026 | 7,875.00 | 7,995.00 | 7,500.00 | 7,675.00 | 7,675.00 | -1.60% | 13,836 |
| Mar 25, 2026 | 7,365.00 | 7,815.00 | 7,365.00 | 7,800.00 | 7,800.00 | 6.12% | 19,517 |
| Mar 24, 2026 | 7,835.00 | 7,835.00 | 7,330.00 | 7,350.00 | 7,350.00 | -0.74% | 10,471 |
| Mar 23, 2026 | 7,575.00 | 7,575.00 | 7,250.00 | 7,405.00 | 7,405.00 | -1.79% | 12,448 |
| Mar 20, 2026 | 7,950.00 | 7,950.00 | 7,505.00 | 7,540.00 | 7,540.00 | -1.63% | 18,231 |
| Mar 19, 2026 | 8,180.00 | 8,180.00 | 7,400.00 | 7,665.00 | 7,665.00 | -6.30% | 22,421 |
| Mar 18, 2026 | 7,500.00 | 9,075.00 | 7,495.00 | 8,180.00 | 8,180.00 | 9.07% | 139,777 |
| Mar 17, 2026 | 7,740.00 | 8,100.00 | 7,075.00 | 7,500.00 | 7,500.00 | -0.20% | 30,003 |
| Mar 16, 2026 | 7,645.00 | 7,645.00 | 7,100.00 | 7,515.00 | 7,515.00 | -1.64% | 10,768 |
| Mar 13, 2026 | 7,105.00 | 7,685.00 | 6,975.00 | 7,640.00 | 7,640.00 | 7.53% | 27,225 |
| Mar 12, 2026 | 7,100.00 | 7,220.00 | 7,020.00 | 7,105.00 | 7,105.00 | -0.77% | 5,786 |
| Mar 11, 2026 | 7,125.00 | 7,370.00 | 6,980.00 | 7,160.00 | 7,160.00 | 2.51% | 16,451 |
| Mar 10, 2026 | 6,780.00 | 7,245.00 | 6,775.00 | 6,985.00 | 6,985.00 | 3.48% | 9,999 |
| Mar 9, 2026 | 7,245.00 | 7,275.00 | 6,625.00 | 6,750.00 | 6,750.00 | -6.83% | 20,825 |
| Mar 6, 2026 | 7,250.00 | 7,280.00 | 6,755.00 | 7,245.00 | 7,245.00 | 0.69% | 18,118 |
| Mar 5, 2026 | 6,655.00 | 7,300.00 | 6,655.00 | 7,195.00 | 7,195.00 | 15.12% | 43,061 |
| Mar 4, 2026 | 7,215.00 | 7,215.00 | 6,220.00 | 6,250.00 | 6,250.00 | -13.55% | 65,426 |
| Mar 3, 2026 | 7,605.00 | 8,000.00 | 7,100.00 | 7,230.00 | 7,230.00 | -9.85% | 74,667 |
| Feb 27, 2026 | 8,100.00 | 8,150.00 | 7,975.00 | 8,020.00 | 8,020.00 | -1.11% | 17,632 |
| Feb 26, 2026 | 8,500.00 | 8,605.00 | 8,025.00 | 8,110.00 | 8,110.00 | -0.18% | 28,814 |
| Feb 25, 2026 | 8,480.00 | 8,650.00 | 8,025.00 | 8,125.00 | 8,125.00 | -4.75% | 56,348 |
| Feb 24, 2026 | 8,760.00 | 8,980.00 | 8,450.00 | 8,530.00 | 8,530.00 | -2.74% | 38,219 |