Identifier on Bithumb: KRW-GRS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
409.2735 KRW |
6,747.1032 GRS |
410.0000 KRW |
408.0000 KRW |
411.0000 KRW |
409.0000 KRW |
| 2025-09-08 |
406.2304 KRW |
4,062.7494 GRS |
406.0000 KRW |
405.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2025-09-07 |
406.3048 KRW |
3,951.3992 GRS |
406.0000 KRW |
403.0000 KRW |
407.0000 KRW |
405.0000 KRW |
| 2025-09-06 |
405.3772 KRW |
189.0457 GRS |
407.0000 KRW |
404.0000 KRW |
407.0000 KRW |
404.0000 KRW |
| 2025-09-05 |
407.1470 KRW |
3,431.9593 GRS |
408.0000 KRW |
406.0000 KRW |
409.0000 KRW |
407.0000 KRW |
| 2025-09-04 |
405.6388 KRW |
6,664.0499 GRS |
405.0000 KRW |
403.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2025-09-03 |
410.7963 KRW |
515.4862 GRS |
411.0000 KRW |
410.0000 KRW |
411.0000 KRW |
411.0000 KRW |
| 2025-09-02 |
408.4505 KRW |
22,272.1641 GRS |
409.0000 KRW |
404.0000 KRW |
413.0000 KRW |
407.0000 KRW |
| 2025-09-01 |
409.6657 KRW |
15,540.4208 GRS |
411.0000 KRW |
407.0000 KRW |
414.0000 KRW |
408.0000 KRW |
| 2025-08-31 |
413.3150 KRW |
1,587.3512 GRS |
412.0000 KRW |
412.0000 KRW |
415.0000 KRW |
415.0000 KRW |
| 2025-08-30 |
416.4263 KRW |
999.1587 GRS |
416.0000 KRW |
414.0000 KRW |
417.0000 KRW |
417.0000 KRW |
| 2025-08-29 |
413.6968 KRW |
24,090.1626 GRS |
415.0000 KRW |
412.0000 KRW |
418.0000 KRW |
414.0000 KRW |
| 2025-08-28 |
448.2582 KRW |
2,620,328.4532 GRS |
420.0000 KRW |
411.0000 KRW |
500.0000 KRW |
424.0000 KRW |