Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
330.2290 KRW |
1,432.3109 GRS |
329.0000 KRW |
326.0000 KRW |
333.0000 KRW |
326.0000 KRW |
| 2025-10-28 |
329.0313 KRW |
4,211.5274 GRS |
333.0000 KRW |
327.0000 KRW |
333.0000 KRW |
328.0000 KRW |
| 2025-10-27 |
334.1570 KRW |
4,214.9327 GRS |
334.0000 KRW |
329.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2025-10-26 |
326.6494 KRW |
3,732.7371 GRS |
326.0000 KRW |
326.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2025-10-25 |
322.6983 KRW |
4,587.0619 GRS |
323.0000 KRW |
322.0000 KRW |
325.0000 KRW |
325.0000 KRW |
| 2025-10-24 |
324.8395 KRW |
4,238.1166 GRS |
325.0000 KRW |
324.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2025-10-23 |
325.2778 KRW |
995.9669 GRS |
325.0000 KRW |
325.0000 KRW |
326.0000 KRW |
326.0000 KRW |
| 2025-10-22 |
322.1997 KRW |
16,355.9588 GRS |
326.0000 KRW |
322.0000 KRW |
326.0000 KRW |
322.0000 KRW |
| 2025-10-21 |
333.5573 KRW |
15,986.1808 GRS |
331.0000 KRW |
331.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-10-20 |
333.5109 KRW |
8,611.2690 GRS |
333.0000 KRW |
331.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-10-19 |
332.8180 KRW |
15,363.7526 GRS |
333.0000 KRW |
330.0000 KRW |
334.0000 KRW |
334.0000 KRW |
| 2025-10-18 |
329.7422 KRW |
594.4697 GRS |
329.0000 KRW |
327.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2025-10-17 |
329.0259 KRW |
13,380.3523 GRS |
330.0000 KRW |
326.0000 KRW |
330.0000 KRW |
327.0000 KRW |
| 2025-10-16 |
341.4825 KRW |
29,004.8552 GRS |
353.0000 KRW |
338.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2025-10-15 |
357.4649 KRW |
56,333.9832 GRS |
362.0000 KRW |
349.0000 KRW |
366.0000 KRW |
350.0000 KRW |
| 2025-10-14 |
358.0866 KRW |
35,931.3869 GRS |
357.0000 KRW |
351.0000 KRW |
361.0000 KRW |
359.0000 KRW |
| 2025-10-13 |
359.2032 KRW |
11,915.1613 GRS |
357.0000 KRW |
356.0000 KRW |
362.0000 KRW |
360.0000 KRW |
| 2025-10-12 |
350.2189 KRW |
10,259.9618 GRS |
344.0000 KRW |
344.0000 KRW |
354.0000 KRW |
353.0000 KRW |
| 2025-10-11 |
350.6718 KRW |
1,782.3487 GRS |
350.0000 KRW |
350.0000 KRW |
352.0000 KRW |
352.0000 KRW |
| 2025-10-10 |
375.4295 KRW |
14,424.8467 GRS |
377.0000 KRW |
374.0000 KRW |
377.0000 KRW |
375.0000 KRW |
| 2025-10-09 |
379.5360 KRW |
28,017.9862 GRS |
380.0000 KRW |
377.0000 KRW |
382.0000 KRW |
382.0000 KRW |
| 2025-10-08 |
379.1562 KRW |
4,967.5472 GRS |
382.0000 KRW |
378.0000 KRW |
382.0000 KRW |
381.0000 KRW |
| 2025-10-07 |
381.1123 KRW |
25,836.1170 GRS |
381.0000 KRW |
380.0000 KRW |
383.0000 KRW |
381.0000 KRW |
| 2025-10-06 |
384.8523 KRW |
13,108.4409 GRS |
387.0000 KRW |
383.0000 KRW |
387.0000 KRW |
386.0000 KRW |
| 2025-10-05 |
385.8500 KRW |
4,522.7383 GRS |
386.0000 KRW |
383.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-10-04 |
384.7132 KRW |
195,701.5619 GRS |
380.0000 KRW |
380.0000 KRW |
389.0000 KRW |
384.0000 KRW |
| 2025-10-03 |
384.2849 KRW |
33,118.8351 GRS |
380.0000 KRW |
380.0000 KRW |
385.0000 KRW |
382.0000 KRW |
| 2025-10-02 |
382.4977 KRW |
27,383.0155 GRS |
382.0000 KRW |
378.0000 KRW |
384.0000 KRW |
384.0000 KRW |
| 2025-10-01 |
381.1422 KRW |
28,356.9076 GRS |
379.0000 KRW |
379.0000 KRW |
384.0000 KRW |
383.0000 KRW |
| 2025-09-30 |
374.3666 KRW |
2,456.3242 GRS |
375.0000 KRW |
371.0000 KRW |
376.0000 KRW |
375.0000 KRW |
| 2025-09-29 |
377.3317 KRW |
52,147.3459 GRS |
381.0000 KRW |
374.0000 KRW |
386.0000 KRW |
379.0000 KRW |
| 2025-09-28 |
376.8145 KRW |
149.9889 GRS |
375.0000 KRW |
375.0000 KRW |
377.0000 KRW |
377.0000 KRW |
| 2025-09-27 |
374.0510 KRW |
24,820.5662 GRS |
375.0000 KRW |
373.0000 KRW |
376.0000 KRW |
376.0000 KRW |
| 2025-09-26 |
381.4748 KRW |
49,083.4243 GRS |
380.0000 KRW |
377.0000 KRW |
387.0000 KRW |
384.0000 KRW |
| 2025-09-25 |
381.4905 KRW |
15,815.5422 GRS |
382.0000 KRW |
378.0000 KRW |
386.0000 KRW |
382.0000 KRW |
| 2025-09-24 |
387.7733 KRW |
8,645.0784 GRS |
390.0000 KRW |
387.0000 KRW |
392.0000 KRW |
388.0000 KRW |
| 2025-09-23 |
387.7167 KRW |
28,032.6459 GRS |
387.0000 KRW |
386.0000 KRW |
390.0000 KRW |
390.0000 KRW |
| 2025-09-22 |
386.6973 KRW |
49,073.2458 GRS |
387.0000 KRW |
382.0000 KRW |
390.0000 KRW |
384.0000 KRW |
| 2025-09-21 |
429.1183 KRW |
3,502,104.7166 GRS |
405.0000 KRW |
405.0000 KRW |
480.0000 KRW |
408.0000 KRW |
| 2025-09-20 |
406.1648 KRW |
10,706.0148 GRS |
407.0000 KRW |
405.0000 KRW |
407.0000 KRW |
407.0000 KRW |
| 2025-09-19 |
405.8538 KRW |
34,366.0706 GRS |
406.0000 KRW |
404.0000 KRW |
407.0000 KRW |
407.0000 KRW |
| 2025-09-18 |
433.5058 KRW |
2,157,535.6748 GRS |
410.0000 KRW |
404.0000 KRW |
475.0000 KRW |
408.0000 KRW |
| 2025-09-17 |
407.4185 KRW |
2,765.2075 GRS |
407.0000 KRW |
405.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2025-09-16 |
414.8016 KRW |
33,461.3721 GRS |
406.0000 KRW |
406.0000 KRW |
427.0000 KRW |
408.0000 KRW |
| 2025-09-15 |
406.3328 KRW |
11,683.1880 GRS |
405.0000 KRW |
405.0000 KRW |
408.0000 KRW |
406.0000 KRW |
| 2025-09-14 |
412.3134 KRW |
14,083.2848 GRS |
411.0000 KRW |
411.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2025-09-13 |
411.9590 KRW |
51,807.4105 GRS |
416.0000 KRW |
406.0000 KRW |
417.0000 KRW |
413.0000 KRW |
| 2025-09-12 |
409.7186 KRW |
66,671.6939 GRS |
410.0000 KRW |
409.0000 KRW |
413.0000 KRW |
412.0000 KRW |
| 2025-09-11 |
410.0505 KRW |
6,525.3306 GRS |
409.0000 KRW |
409.0000 KRW |
412.0000 KRW |
412.0000 KRW |
| 2025-09-10 |
411.1966 KRW |
4,318.1131 GRS |
413.0000 KRW |
411.0000 KRW |
413.0000 KRW |
411.0000 KRW |