Market [unlinked] / KRW
Identifier on Bithumb: KRW-IO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
500.6846 KRW |
232,585.7066 |
517.0000 KRW |
488.0000 KRW |
517.0000 KRW |
493.0000 KRW |
| 2025-10-15 |
523.2369 KRW |
86,584.8692 |
524.0000 KRW |
513.0000 KRW |
529.0000 KRW |
520.0000 KRW |
| 2025-10-14 |
551.5206 KRW |
82,742.3196 |
537.0000 KRW |
537.0000 KRW |
557.0000 KRW |
545.0000 KRW |
| 2025-10-13 |
561.3500 KRW |
94,030.7875 |
550.0000 KRW |
550.0000 KRW |
578.0000 KRW |
570.0000 KRW |
| 2025-10-12 |
525.0780 KRW |
419,015.1974 |
506.0000 KRW |
486.0000 KRW |
564.0000 KRW |
555.0000 KRW |
| 2025-10-11 |
509.8577 KRW |
168,063.5401 |
517.0000 KRW |
497.0000 KRW |
523.0000 KRW |
500.0000 KRW |
| 2025-10-10 |
756.6593 KRW |
389,009.3256 |
756.0000 KRW |
725.0000 KRW |
810.0000 KRW |
725.0000 KRW |
| 2025-10-09 |
740.8175 KRW |
61,289.6187 |
731.0000 KRW |
728.0000 KRW |
758.0000 KRW |
750.0000 KRW |
| 2025-10-08 |
773.2083 KRW |
59,372.5625 |
769.0000 KRW |
765.0000 KRW |
784.0000 KRW |
771.0000 KRW |
| 2025-10-07 |
765.6511 KRW |
130,198.7652 |
770.0000 KRW |
757.0000 KRW |
779.0000 KRW |
770.0000 KRW |
| 2025-10-06 |
814.3582 KRW |
61,143.5238 |
807.0000 KRW |
807.0000 KRW |
827.0000 KRW |
812.0000 KRW |
| 2025-10-05 |
796.6583 KRW |
40,669.5696 |
803.0000 KRW |
786.0000 KRW |
810.0000 KRW |
793.0000 KRW |
| 2025-10-04 |
770.8862 KRW |
14,245.4480 |
776.0000 KRW |
765.0000 KRW |
776.0000 KRW |
767.0000 KRW |
| 2025-10-03 |
823.2687 KRW |
284,629.4692 |
795.0000 KRW |
790.0000 KRW |
848.0000 KRW |
813.0000 KRW |
| 2025-10-02 |
758.3482 KRW |
272,660.5162 |
787.0000 KRW |
500.0000 KRW |
820.0000 KRW |
805.0000 KRW |
| 2025-10-01 |
774.1382 KRW |
18,198.8771 |
775.0000 KRW |
769.0000 KRW |
781.0000 KRW |
771.0000 KRW |
| 2025-09-30 |
735.4489 KRW |
45,354.4612 |
741.0000 KRW |
729.0000 KRW |
759.0000 KRW |
752.0000 KRW |
| 2025-09-29 |
774.6447 KRW |
60,019.6702 |
789.0000 KRW |
764.0000 KRW |
792.0000 KRW |
775.0000 KRW |
| 2025-09-28 |
788.0416 KRW |
121,391.8579 |
762.0000 KRW |
762.0000 KRW |
800.0000 KRW |
784.0000 KRW |
| 2025-09-27 |
772.4073 KRW |
12,930.3891 |
773.0000 KRW |
767.0000 KRW |
784.0000 KRW |
769.0000 KRW |
| 2025-09-26 |
763.8073 KRW |
27,117.6624 |
756.0000 KRW |
753.0000 KRW |
778.0000 KRW |
775.0000 KRW |
| 2025-09-25 |
750.0076 KRW |
112,347.7165 |
763.0000 KRW |
735.0000 KRW |
763.0000 KRW |
746.0000 KRW |
| 2025-09-24 |
798.3273 KRW |
153,204.1449 |
780.0000 KRW |
779.0000 KRW |
823.0000 KRW |
806.0000 KRW |
| 2025-09-23 |
769.1967 KRW |
63,964.3301 |
771.0000 KRW |
755.0000 KRW |
778.0000 KRW |
764.0000 KRW |
| 2025-09-22 |
774.4058 KRW |
95,937.2725 |
775.0000 KRW |
770.0000 KRW |
786.0000 KRW |
786.0000 KRW |
| 2025-09-21 |
849.5818 KRW |
42,012.4054 |
852.0000 KRW |
844.0000 KRW |
854.0000 KRW |
846.0000 KRW |
| 2025-09-20 |
869.3703 KRW |
96,822.4417 |
869.0000 KRW |
860.0000 KRW |
875.0000 KRW |
870.0000 KRW |
| 2025-09-19 |
857.2323 KRW |
53,974.7396 |
859.0000 KRW |
850.0000 KRW |
862.0000 KRW |
861.0000 KRW |
| 2025-09-18 |
890.4242 KRW |
110,700.5947 |
893.0000 KRW |
886.0000 KRW |
897.0000 KRW |
888.0000 KRW |
| 2025-09-17 |
866.3944 KRW |
86,349.4838 |
856.0000 KRW |
846.0000 KRW |
894.0000 KRW |
875.0000 KRW |
| 2025-09-16 |
877.2182 KRW |
81,766.7244 |
883.0000 KRW |
871.0000 KRW |
888.0000 KRW |
873.0000 KRW |
| 2025-09-15 |
882.5145 KRW |
239,758.7745 |
885.0000 KRW |
866.0000 KRW |
892.0000 KRW |
882.0000 KRW |
| 2025-09-14 |
879.8999 KRW |
25,704.3692 |
860.0000 KRW |
857.0000 KRW |
896.0000 KRW |
881.0000 KRW |
| 2025-09-13 |
902.6530 KRW |
46,166.9268 |
915.0000 KRW |
884.0000 KRW |
918.0000 KRW |
905.0000 KRW |
| 2025-09-12 |
894.3540 KRW |
106,661.5335 |
893.0000 KRW |
882.0000 KRW |
911.0000 KRW |
910.0000 KRW |
| 2025-09-11 |
905.3587 KRW |
79,705.0657 |
908.0000 KRW |
898.0000 KRW |
917.0000 KRW |
914.0000 KRW |
| 2025-09-10 |
846.1205 KRW |
114,400.9322 |
864.0000 KRW |
836.0000 KRW |
866.0000 KRW |
844.0000 KRW |
| 2025-09-09 |
841.8974 KRW |
376,302.7475 |
849.0000 KRW |
823.0000 KRW |
853.0000 KRW |
843.0000 KRW |
| 2025-09-08 |
789.9153 KRW |
729,772.7114 |
765.0000 KRW |
758.0000 KRW |
823.0000 KRW |
801.0000 KRW |
| 2025-09-07 |
734.5946 KRW |
33,445.3161 |
740.0000 KRW |
729.0000 KRW |
743.0000 KRW |
735.0000 KRW |