Satoshi Holdings Co., Ltd. (KOSDAQ:223310)
South Korea
· Delayed Price · Currency is KRW 11,375
-1,550 (-11.99%)
At close: Apr 16, 2026
Satoshi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 9,095.00 | 9,095.00 | 8,525.00 | 8,770.00 | 8,770.00 | -3.63% | 13,860 |
| Feb 20, 2026 | 9,200.00 | 9,475.00 | 8,525.00 | 9,100.00 | 9,100.00 | -1.09% | 21,028 |
| Feb 19, 2026 | 9,405.00 | 9,495.00 | 8,725.00 | 9,200.00 | 9,200.00 | -2.49% | 17,819 |
| Feb 13, 2026 | 9,430.00 | 9,750.00 | 8,950.00 | 9,435.00 | 9,435.00 | -0.79% | 33,687 |
| Feb 12, 2026 | 9,600.00 | 9,600.00 | 9,415.00 | 9,510.00 | 9,510.00 | -0.26% | 14,674 |
| Feb 11, 2026 | 9,965.00 | 9,965.00 | 9,520.00 | 9,535.00 | 9,535.00 | -2.65% | 13,659 |
| Feb 10, 2026 | 9,995.00 | 9,995.00 | 9,725.00 | 9,795.00 | 9,795.00 | -0.66% | 8,032 |
| Feb 9, 2026 | 9,520.00 | 9,945.00 | 9,520.00 | 9,860.00 | 9,860.00 | 2.71% | 7,560 |
| Feb 6, 2026 | 9,775.00 | 9,775.00 | 9,450.00 | 9,600.00 | 9,600.00 | -2.04% | 14,507 |
| Feb 5, 2026 | 10,075.00 | 10,075.00 | 9,750.00 | 9,800.00 | 9,800.00 | -2.73% | 15,594 |
| Feb 4, 2026 | 10,175.00 | 10,250.00 | 9,960.00 | 10,075.00 | 10,075.00 | -1.71% | 10,183 |
| Feb 3, 2026 | 10,050.00 | 10,450.00 | 9,500.00 | 10,250.00 | 10,250.00 | 2.50% | 24,137 |
| Feb 2, 2026 | 10,175.00 | 10,275.00 | 9,875.00 | 10,000.00 | 10,000.00 | -1.72% | 23,953 |
| Jan 30, 2026 | 10,850.00 | 10,950.00 | 10,000.00 | 10,175.00 | 10,175.00 | -6.22% | 51,102 |
| Jan 29, 2026 | 10,925.00 | 11,000.00 | 10,600.00 | 10,850.00 | 10,850.00 | -0.69% | 24,789 |
| Jan 28, 2026 | 11,250.00 | 11,250.00 | 10,750.00 | 10,925.00 | 10,925.00 | - | 16,339 |
| Jan 27, 2026 | 11,225.00 | 11,600.00 | 10,825.00 | 10,925.00 | 10,925.00 | -2.67% | 29,419 |
| Jan 26, 2026 | 11,300.00 | 12,250.00 | 10,450.00 | 11,225.00 | 11,225.00 | 4.42% | 99,109 |
| Jan 23, 2026 | 9,950.00 | 11,250.00 | 9,600.00 | 10,750.00 | 10,750.00 | 8.04% | 98,699 |
| Jan 22, 2026 | 9,935.00 | 10,400.00 | 9,745.00 | 9,950.00 | 9,950.00 | 0.05% | 21,606 |
| Jan 21, 2026 | 10,275.00 | 10,275.00 | 9,500.00 | 9,945.00 | 9,945.00 | -3.45% | 19,751 |
| Jan 20, 2026 | 10,400.00 | 10,650.00 | 9,890.00 | 10,300.00 | 10,300.00 | 0.98% | 32,505 |
| Jan 19, 2026 | 10,475.00 | 10,475.00 | 9,990.00 | 10,200.00 | 10,200.00 | -2.63% | 38,391 |
| Jan 16, 2026 | 10,725.00 | 10,800.00 | 10,425.00 | 10,475.00 | 10,475.00 | -2.33% | 15,192 |
| Jan 15, 2026 | 11,175.00 | 11,375.00 | 10,250.00 | 10,725.00 | 10,725.00 | -6.54% | 41,832 |
| Jan 14, 2026 | 10,975.00 | 11,475.00 | 10,575.00 | 11,475.00 | 11,475.00 | 7.75% | 68,567 |
| Jan 13, 2026 | 10,750.00 | 10,750.00 | 10,125.00 | 10,650.00 | 10,650.00 | -0.23% | 29,202 |
| Jan 12, 2026 | 10,475.00 | 11,300.00 | 10,325.00 | 10,675.00 | 10,675.00 | 2.40% | 48,182 |
| Jan 9, 2026 | 10,425.00 | 11,150.00 | 10,075.00 | 10,425.00 | 10,425.00 | - | 32,328 |
| Jan 8, 2026 | 11,250.00 | 11,250.00 | 10,425.00 | 10,425.00 | 10,425.00 | -6.08% | 32,518 |
| Jan 7, 2026 | 11,500.00 | 11,750.00 | 10,875.00 | 11,100.00 | 11,100.00 | -3.48% | 46,644 |
| Jan 6, 2026 | 12,250.00 | 12,300.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 66,811 |
| Jan 5, 2026 | 11,275.00 | 12,000.00 | 11,025.00 | 11,800.00 | 11,800.00 | 5.59% | 73,380 |
| Jan 2, 2026 | 11,600.00 | 11,925.00 | 10,750.00 | 11,175.00 | 11,175.00 | -3.66% | 58,852 |
| Dec 30, 2025 | 12,100.00 | 12,675.00 | 11,400.00 | 11,600.00 | 11,600.00 | -2.93% | 62,376 |
| Dec 29, 2025 | 11,500.00 | 13,000.00 | 11,450.00 | 11,950.00 | 11,950.00 | 2.36% | 157,475 |
| Dec 26, 2025 | 10,975.00 | 12,650.00 | 10,950.00 | 11,675.00 | 11,675.00 | 9.37% | 325,995 |
| Dec 24, 2025 | 11,600.00 | 11,600.00 | 10,400.00 | 10,675.00 | 10,675.00 | -10.67% | 123,262 |
| Dec 23, 2025 | 10,775.00 | 13,300.00 | 10,525.00 | 11,950.00 | 11,950.00 | 16.02% | 895,706 |
| Dec 22, 2025 | 9,870.00 | 12,100.00 | 9,670.00 | 10,300.00 | 10,300.00 | 10.57% | 251,447 |
| Dec 19, 2025 | 9,550.00 | 9,550.00 | 9,025.00 | 9,315.00 | 9,315.00 | 2.53% | 17,591 |
| Dec 18, 2025 | 9,500.00 | 9,500.00 | 9,025.00 | 9,085.00 | 9,085.00 | -1.78% | 20,851 |
| Dec 17, 2025 | 9,570.00 | 9,840.00 | 9,240.00 | 9,250.00 | 9,250.00 | -4.15% | 41,038 |
| Dec 16, 2025 | 10,025.00 | 10,075.00 | 9,650.00 | 9,650.00 | 9,650.00 | -3.74% | 28,085 |
| Dec 15, 2025 | 10,000.00 | 10,175.00 | 9,975.00 | 10,025.00 | 10,025.00 | -1.23% | 11,108 |
| Dec 12, 2025 | 10,300.00 | 10,350.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.22% | 18,792 |
| Dec 11, 2025 | 10,250.00 | 10,475.00 | 10,175.00 | 10,275.00 | 10,275.00 | - | 6,119 |
| Dec 10, 2025 | 10,250.00 | 10,425.00 | 10,150.00 | 10,275.00 | 10,275.00 | 0.24% | 13,408 |
| Dec 9, 2025 | 10,500.00 | 10,525.00 | 10,175.00 | 10,250.00 | 10,250.00 | -2.38% | 15,687 |
| Dec 8, 2025 | 10,800.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 17,304 |
| Dec 5, 2025 | 10,400.00 | 11,125.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.20% | 27,836 |
| Dec 4, 2025 | 10,350.00 | 10,775.00 | 10,300.00 | 10,375.00 | 10,375.00 | 0.73% | 21,708 |
| Dec 3, 2025 | 10,450.00 | 10,650.00 | 10,275.00 | 10,300.00 | 10,300.00 | -1.44% | 16,887 |
| Dec 2, 2025 | 10,425.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.24% | 6,248 |
| Dec 1, 2025 | 10,825.00 | 11,175.00 | 10,425.00 | 10,425.00 | 10,425.00 | -3.70% | 22,410 |
| Nov 28, 2025 | 10,400.00 | 11,000.00 | 10,100.00 | 10,825.00 | 10,825.00 | 4.09% | 16,863 |
| Nov 27, 2025 | 10,550.00 | 10,825.00 | 10,350.00 | 10,400.00 | 10,400.00 | -3.03% | 25,429 |
| Nov 26, 2025 | 10,650.00 | 10,925.00 | 10,550.00 | 10,725.00 | 10,725.00 | 1.18% | 6,329 |
| Nov 25, 2025 | 10,900.00 | 11,200.00 | 10,550.00 | 10,600.00 | 10,600.00 | -2.75% | 21,915 |
| Nov 24, 2025 | 10,425.00 | 11,425.00 | 10,275.00 | 10,900.00 | 10,900.00 | 4.56% | 42,473 |
| Nov 21, 2025 | 10,500.00 | 10,625.00 | 10,100.00 | 10,425.00 | 10,425.00 | -2.80% | 14,733 |
| Nov 20, 2025 | 10,800.00 | 11,525.00 | 10,675.00 | 10,725.00 | 10,725.00 | -0.46% | 11,913 |
| Nov 19, 2025 | 11,200.00 | 11,300.00 | 10,775.00 | 10,775.00 | 10,775.00 | -3.79% | 31,334 |