Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
301.0822 KRW |
539,266.1067 |
311.0000 KRW |
291.0000 KRW |
316.0000 KRW |
293.0000 KRW |
| 2025-12-04 |
308.6057 KRW |
191,909.8165 |
311.0000 KRW |
299.0000 KRW |
316.0000 KRW |
301.0000 KRW |
| 2025-12-03 |
313.1859 KRW |
57,483.4308 |
310.0000 KRW |
310.0000 KRW |
316.0000 KRW |
316.0000 KRW |
| 2025-12-02 |
320.0965 KRW |
210,730.4392 |
313.0000 KRW |
313.0000 KRW |
329.0000 KRW |
324.0000 KRW |
| 2025-12-01 |
296.3226 KRW |
284,751.1121 |
305.0000 KRW |
292.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2025-11-30 |
336.5646 KRW |
45,501.5476 |
336.0000 KRW |
334.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2025-11-29 |
334.4443 KRW |
77,875.8549 |
340.0000 KRW |
329.0000 KRW |
341.0000 KRW |
333.0000 KRW |
| 2025-11-28 |
347.5235 KRW |
144,393.5088 |
354.0000 KRW |
340.0000 KRW |
358.0000 KRW |
346.0000 KRW |
| 2025-11-27 |
356.3500 KRW |
171,350.0108 |
352.0000 KRW |
351.0000 KRW |
362.0000 KRW |
357.0000 KRW |
| 2025-11-26 |
354.0480 KRW |
145,043.5116 |
342.0000 KRW |
336.0000 KRW |
359.0000 KRW |
357.0000 KRW |
| 2025-11-25 |
353.5733 KRW |
56,054.3945 |
351.0000 KRW |
347.0000 KRW |
359.0000 KRW |
353.0000 KRW |
| 2025-11-24 |
357.0551 KRW |
97,292.4663 |
344.0000 KRW |
341.0000 KRW |
373.0000 KRW |
363.0000 KRW |
| 2025-11-23 |
347.4089 KRW |
14,124.9490 |
343.0000 KRW |
343.0000 KRW |
349.0000 KRW |
349.0000 KRW |
| 2025-11-22 |
348.9601 KRW |
44,074.4447 |
350.0000 KRW |
345.0000 KRW |
356.0000 KRW |
353.0000 KRW |
| 2025-11-21 |
358.1528 KRW |
180,586.7798 |
360.0000 KRW |
349.0000 KRW |
368.0000 KRW |
350.0000 KRW |
| 2025-11-20 |
386.6655 KRW |
110,064.0996 |
415.0000 KRW |
371.0000 KRW |
415.0000 KRW |
383.0000 KRW |
| 2025-11-19 |
371.7294 KRW |
67,455.4078 |
388.0000 KRW |
362.0000 KRW |
390.0000 KRW |
365.0000 KRW |
| 2025-11-18 |
391.0071 KRW |
81,039.7141 |
372.0000 KRW |
372.0000 KRW |
397.0000 KRW |
388.0000 KRW |
| 2025-11-17 |
375.8018 KRW |
140,856.1817 |
387.0000 KRW |
364.0000 KRW |
393.0000 KRW |
367.0000 KRW |
| 2025-11-16 |
381.8680 KRW |
106,268.0499 |
394.0000 KRW |
376.0000 KRW |
394.0000 KRW |
388.0000 KRW |
| 2025-11-15 |
408.5744 KRW |
13,645.8779 |
408.0000 KRW |
404.0000 KRW |
413.0000 KRW |
408.0000 KRW |
| 2025-11-14 |
410.0399 KRW |
25,268.1562 |
405.0000 KRW |
404.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2025-11-13 |
425.6194 KRW |
44,252.2265 |
437.0000 KRW |
415.0000 KRW |
442.0000 KRW |
420.0000 KRW |
| 2025-11-12 |
438.4190 KRW |
95,733.9116 |
451.0000 KRW |
425.0000 KRW |
458.0000 KRW |
440.0000 KRW |
| 2025-11-11 |
454.9419 KRW |
48,688.9272 |
466.0000 KRW |
438.0000 KRW |
470.0000 KRW |
441.0000 KRW |
| 2025-11-10 |
487.6234 KRW |
164,523.1896 |
482.0000 KRW |
475.0000 KRW |
502.0000 KRW |
493.0000 KRW |
| 2025-11-09 |
475.9016 KRW |
143,697.9642 |
467.0000 KRW |
466.0000 KRW |
484.0000 KRW |
469.0000 KRW |
| 2025-11-08 |
458.6157 KRW |
189,861.5327 |
464.0000 KRW |
450.0000 KRW |
466.0000 KRW |
464.0000 KRW |
| 2025-11-07 |
485.6707 KRW |
1,345,943.3586 |
423.0000 KRW |
420.0000 KRW |
540.0000 KRW |
506.0000 KRW |
| 2025-11-06 |
396.1012 KRW |
66,483.6666 |
398.0000 KRW |
388.0000 KRW |
411.0000 KRW |
405.0000 KRW |
| 2025-11-05 |
409.5578 KRW |
30,740.4441 |
403.0000 KRW |
401.0000 KRW |
419.0000 KRW |
414.0000 KRW |
| 2025-11-04 |
388.3237 KRW |
473,347.2768 |
401.0000 KRW |
364.0000 KRW |
404.0000 KRW |
378.0000 KRW |
| 2025-11-03 |
404.7354 KRW |
228,253.5477 |
428.0000 KRW |
390.0000 KRW |
428.0000 KRW |
396.0000 KRW |
| 2025-11-02 |
453.6252 KRW |
19,325.9295 |
453.0000 KRW |
450.0000 KRW |
458.0000 KRW |
456.0000 KRW |
| 2025-11-01 |
471.3917 KRW |
163,568.5367 |
462.0000 KRW |
462.0000 KRW |
479.0000 KRW |
478.0000 KRW |
| 2025-10-31 |
439.3835 KRW |
95,212.9991 |
449.0000 KRW |
431.0000 KRW |
453.0000 KRW |
441.0000 KRW |
| 2025-10-30 |
442.8076 KRW |
72,333.5526 |
449.0000 KRW |
437.0000 KRW |
452.0000 KRW |
442.0000 KRW |
| 2025-10-29 |
485.3174 KRW |
120,534.4166 |
490.0000 KRW |
474.0000 KRW |
498.0000 KRW |
493.0000 KRW |
| 2025-10-28 |
499.1429 KRW |
178,558.0086 |
507.0000 KRW |
486.0000 KRW |
511.0000 KRW |
497.0000 KRW |
| 2025-10-27 |
531.2545 KRW |
30,424.5648 |
523.0000 KRW |
522.0000 KRW |
545.0000 KRW |
529.0000 KRW |
| 2025-10-26 |
543.7152 KRW |
71,976.9423 |
545.0000 KRW |
539.0000 KRW |
548.0000 KRW |
545.0000 KRW |
| 2025-10-25 |
552.1978 KRW |
131,267.4907 |
522.0000 KRW |
520.0000 KRW |
570.0000 KRW |
549.0000 KRW |
| 2025-10-24 |
509.0993 KRW |
63,415.9221 |
508.0000 KRW |
502.0000 KRW |
524.0000 KRW |
520.0000 KRW |
| 2025-10-23 |
494.4274 KRW |
28,359.8439 |
493.0000 KRW |
488.0000 KRW |
508.0000 KRW |
494.0000 KRW |
| 2025-10-22 |
486.4834 KRW |
296,278.2687 |
514.0000 KRW |
470.0000 KRW |
514.0000 KRW |
476.0000 KRW |
| 2025-10-21 |
534.9865 KRW |
162,582.9968 |
529.0000 KRW |
521.0000 KRW |
550.0000 KRW |
527.0000 KRW |
| 2025-10-20 |
499.8137 KRW |
73,998.3757 |
507.0000 KRW |
493.0000 KRW |
507.0000 KRW |
497.0000 KRW |
| 2025-10-19 |
512.6794 KRW |
13,621.6236 |
514.0000 KRW |
509.0000 KRW |
518.0000 KRW |
510.0000 KRW |
| 2025-10-18 |
483.3292 KRW |
69,773.1508 |
484.0000 KRW |
477.0000 KRW |
492.0000 KRW |
492.0000 KRW |
| 2025-10-17 |
492.0490 KRW |
72,507.3524 |
489.0000 KRW |
484.0000 KRW |
504.0000 KRW |
488.0000 KRW |