Identifier on Bithumb: KRW-HIGH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
464.7943 KRW |
6,749.5219 HIGH |
463.0000 KRW |
463.0000 KRW |
468.0000 KRW |
467.0000 KRW |
| 2025-10-26 |
471.4958 KRW |
16,611.2313 HIGH |
474.0000 KRW |
470.0000 KRW |
481.0000 KRW |
481.0000 KRW |
| 2025-10-25 |
467.3405 KRW |
5,809.4439 HIGH |
470.0000 KRW |
464.0000 KRW |
470.0000 KRW |
470.0000 KRW |
| 2025-10-24 |
460.1857 KRW |
4,637.6589 HIGH |
461.0000 KRW |
454.0000 KRW |
468.0000 KRW |
468.0000 KRW |
| 2025-10-23 |
465.3578 KRW |
29,754.3972 HIGH |
465.0000 KRW |
463.0000 KRW |
471.0000 KRW |
463.0000 KRW |
| 2025-10-22 |
462.4181 KRW |
48,908.7693 HIGH |
475.0000 KRW |
448.0000 KRW |
477.0000 KRW |
452.0000 KRW |
| 2025-10-21 |
493.8038 KRW |
5,273.7420 HIGH |
496.0000 KRW |
490.0000 KRW |
501.0000 KRW |
491.0000 KRW |
| 2025-10-20 |
491.1161 KRW |
8,892.3269 HIGH |
500.0000 KRW |
485.0000 KRW |
500.0000 KRW |
489.0000 KRW |
| 2025-10-19 |
496.1331 KRW |
7,061.7160 HIGH |
495.0000 KRW |
492.0000 KRW |
501.0000 KRW |
499.0000 KRW |
| 2025-10-18 |
472.4029 KRW |
3,898.7567 HIGH |
472.0000 KRW |
468.0000 KRW |
481.0000 KRW |
478.0000 KRW |
| 2025-10-17 |
474.8861 KRW |
20,612.6778 HIGH |
468.0000 KRW |
468.0000 KRW |
483.0000 KRW |
477.0000 KRW |
| 2025-10-16 |
501.8379 KRW |
45,923.0507 HIGH |
519.0000 KRW |
486.0000 KRW |
519.0000 KRW |
486.0000 KRW |
| 2025-10-15 |
522.1140 KRW |
13,241.9056 HIGH |
525.0000 KRW |
513.0000 KRW |
531.0000 KRW |
519.0000 KRW |
| 2025-10-14 |
532.8777 KRW |
16,527.4600 HIGH |
524.0000 KRW |
521.0000 KRW |
540.0000 KRW |
538.0000 KRW |
| 2025-10-13 |
551.4691 KRW |
71,036.3115 HIGH |
537.0000 KRW |
537.0000 KRW |
570.0000 KRW |
568.0000 KRW |
| 2025-10-12 |
504.5384 KRW |
32,469.8484 HIGH |
501.0000 KRW |
501.0000 KRW |
522.0000 KRW |
522.0000 KRW |
| 2025-10-11 |
479.7261 KRW |
45,336.1388 HIGH |
488.0000 KRW |
456.0000 KRW |
490.0000 KRW |
465.0000 KRW |
| 2025-10-10 |
528.4280 KRW |
379,007.2724 HIGH |
665.0000 KRW |
440.0000 KRW |
668.0000 KRW |
473.0000 KRW |
| 2025-10-09 |
666.7518 KRW |
105,977.0165 HIGH |
649.0000 KRW |
649.0000 KRW |
691.0000 KRW |
673.0000 KRW |
| 2025-10-08 |
685.5569 KRW |
34,726.4959 HIGH |
678.0000 KRW |
678.0000 KRW |
692.0000 KRW |
688.0000 KRW |
| 2025-10-07 |
667.8984 KRW |
24,600.5025 HIGH |
675.0000 KRW |
661.0000 KRW |
675.0000 KRW |
671.0000 KRW |
| 2025-10-06 |
702.3227 KRW |
6,823.0491 HIGH |
704.0000 KRW |
699.0000 KRW |
705.0000 KRW |
700.0000 KRW |
| 2025-10-05 |
690.8977 KRW |
1,454.5350 HIGH |
702.0000 KRW |
687.0000 KRW |
702.0000 KRW |
688.0000 KRW |
| 2025-10-04 |
699.9239 KRW |
93,979.5323 HIGH |
693.0000 KRW |
689.0000 KRW |
720.0000 KRW |
700.0000 KRW |
| 2025-10-03 |
708.5286 KRW |
17,226.6472 HIGH |
693.0000 KRW |
693.0000 KRW |
720.0000 KRW |
709.0000 KRW |
| 2025-10-02 |
697.8256 KRW |
20,154.8817 HIGH |
682.0000 KRW |
680.0000 KRW |
704.0000 KRW |
703.0000 KRW |
| 2025-10-01 |
678.1606 KRW |
4,085.5453 HIGH |
678.0000 KRW |
676.0000 KRW |
683.0000 KRW |
680.0000 KRW |
| 2025-09-30 |
646.9003 KRW |
43,978.3493 HIGH |
650.0000 KRW |
645.0000 KRW |
650.0000 KRW |
648.0000 KRW |
| 2025-09-29 |
667.5226 KRW |
5,354.9389 HIGH |
668.0000 KRW |
662.0000 KRW |
679.0000 KRW |
679.0000 KRW |
| 2025-09-28 |
668.5504 KRW |
653.9032 HIGH |
667.0000 KRW |
667.0000 KRW |
671.0000 KRW |
669.0000 KRW |
| 2025-09-27 |
675.0959 KRW |
8,739.4511 HIGH |
675.0000 KRW |
675.0000 KRW |
676.0000 KRW |
675.0000 KRW |
| 2025-09-26 |
679.3425 KRW |
2,383.2313 HIGH |
675.0000 KRW |
673.0000 KRW |
683.0000 KRW |
677.0000 KRW |
| 2025-09-25 |
656.0881 KRW |
8,413.1865 HIGH |
675.0000 KRW |
648.0000 KRW |
675.0000 KRW |
663.0000 KRW |
| 2025-09-24 |
696.3812 KRW |
7,980.0821 HIGH |
704.0000 KRW |
695.0000 KRW |
706.0000 KRW |
698.0000 KRW |
| 2025-09-23 |
705.2725 KRW |
774.4549 HIGH |
703.0000 KRW |
700.0000 KRW |
707.0000 KRW |
706.0000 KRW |
| 2025-09-22 |
684.6695 KRW |
7,278.1768 HIGH |
688.0000 KRW |
680.0000 KRW |
692.0000 KRW |
692.0000 KRW |
| 2025-09-21 |
775.0307 KRW |
11,567.1497 HIGH |
776.0000 KRW |
770.0000 KRW |
777.0000 KRW |
770.0000 KRW |
| 2025-09-20 |
776.6734 KRW |
5,724.4278 HIGH |
774.0000 KRW |
772.0000 KRW |
778.0000 KRW |
772.0000 KRW |
| 2025-09-19 |
768.2936 KRW |
2,565.1202 HIGH |
771.0000 KRW |
765.0000 KRW |
775.0000 KRW |
771.0000 KRW |
| 2025-09-18 |
796.7887 KRW |
608.2853 HIGH |
797.0000 KRW |
792.0000 KRW |
799.0000 KRW |
792.0000 KRW |
| 2025-09-17 |
761.9947 KRW |
23,655.5484 HIGH |
756.0000 KRW |
749.0000 KRW |
794.0000 KRW |
790.0000 KRW |
| 2025-09-16 |
772.4446 KRW |
11,872.1659 HIGH |
772.0000 KRW |
771.0000 KRW |
778.0000 KRW |
774.0000 KRW |
| 2025-09-15 |
755.9355 KRW |
5,650.2593 HIGH |
756.0000 KRW |
749.0000 KRW |
769.0000 KRW |
764.0000 KRW |
| 2025-09-14 |
789.7387 KRW |
13,661.2570 HIGH |
774.0000 KRW |
773.0000 KRW |
796.0000 KRW |
796.0000 KRW |
| 2025-09-13 |
819.6409 KRW |
129,138.5175 HIGH |
798.0000 KRW |
798.0000 KRW |
837.0000 KRW |
828.0000 KRW |
| 2025-09-12 |
772.9328 KRW |
50,362.3216 HIGH |
766.0000 KRW |
763.0000 KRW |
783.0000 KRW |
780.0000 KRW |
| 2025-09-11 |
765.8978 KRW |
109,376.9459 HIGH |
754.0000 KRW |
754.0000 KRW |
784.0000 KRW |
767.0000 KRW |
| 2025-09-10 |
762.9008 KRW |
9,348.1545 HIGH |
764.0000 KRW |
754.0000 KRW |
767.0000 KRW |
755.0000 KRW |
| 2025-09-09 |
728.4145 KRW |
1,132.8356 HIGH |
731.0000 KRW |
722.0000 KRW |
735.0000 KRW |
735.0000 KRW |
| 2025-09-08 |
728.7417 KRW |
12,488.1154 HIGH |
725.0000 KRW |
718.0000 KRW |
739.0000 KRW |
731.0000 KRW |