Market [unlinked] / KRW
Identifier on Bithumb: KRW-OAS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
4.9676 KRW |
3,314,624.1986 |
4.9330 KRW |
4.8990 KRW |
5.0490 KRW |
5.0380 KRW |
| 2025-11-04 |
4.8239 KRW |
46,928,470.1207 |
5.1860 KRW |
4.6060 KRW |
5.2190 KRW |
4.7420 KRW |
| 2025-11-03 |
5.5068 KRW |
43,086,960.3680 |
5.9470 KRW |
5.2890 KRW |
5.9470 KRW |
5.3250 KRW |
| 2025-11-02 |
6.2067 KRW |
14,374,903.2736 |
6.3550 KRW |
6.1030 KRW |
6.3550 KRW |
6.1200 KRW |
| 2025-11-01 |
6.4057 KRW |
6,378,592.6713 |
6.4630 KRW |
6.3740 KRW |
6.4920 KRW |
6.3990 KRW |
| 2025-10-31 |
6.7810 KRW |
174,506,860.8563 |
6.5400 KRW |
6.3730 KRW |
7.6000 KRW |
6.5600 KRW |
| 2025-10-30 |
6.5592 KRW |
18,506,415.6181 |
6.7270 KRW |
6.4400 KRW |
6.7270 KRW |
6.4440 KRW |
| 2025-10-29 |
7.4568 KRW |
11,155,061.7017 |
7.5850 KRW |
7.3420 KRW |
7.6390 KRW |
7.4620 KRW |
| 2025-10-28 |
7.6838 KRW |
17,557,828.5833 |
7.7910 KRW |
7.5320 KRW |
7.8560 KRW |
7.6570 KRW |
| 2025-10-27 |
8.2965 KRW |
32,223,103.9206 |
8.0020 KRW |
7.9510 KRW |
8.4950 KRW |
7.9560 KRW |
| 2025-10-26 |
8.3736 KRW |
84,739,920.0783 |
8.0310 KRW |
8.0310 KRW |
8.7200 KRW |
8.3550 KRW |
| 2025-10-25 |
8.0031 KRW |
3,560,137.6836 |
7.9990 KRW |
7.9870 KRW |
8.0220 KRW |
8.0120 KRW |
| 2025-10-24 |
8.0061 KRW |
8,562,955.5137 |
8.0350 KRW |
7.9580 KRW |
8.0930 KRW |
7.9770 KRW |
| 2025-10-23 |
7.9901 KRW |
4,680,335.7816 |
8.0650 KRW |
7.9370 KRW |
8.0650 KRW |
8.0280 KRW |
| 2025-10-22 |
8.2846 KRW |
9,952,050.4248 |
8.4010 KRW |
8.2130 KRW |
8.4020 KRW |
8.2590 KRW |
| 2025-10-21 |
8.3315 KRW |
6,615,695.8770 |
8.3490 KRW |
8.1700 KRW |
8.4100 KRW |
8.2300 KRW |
| 2025-10-20 |
8.3800 KRW |
10,743,298.1140 |
8.5820 KRW |
8.2460 KRW |
8.5820 KRW |
8.2780 KRW |
| 2025-10-19 |
8.8123 KRW |
89,514,340.2683 |
8.7460 KRW |
8.3120 KRW |
9.4880 KRW |
8.4330 KRW |
| 2025-10-18 |
8.5671 KRW |
14,241,195.5979 |
8.2020 KRW |
8.2000 KRW |
8.7550 KRW |
8.5610 KRW |
| 2025-10-17 |
8.3016 KRW |
2,415,386.6318 |
8.3430 KRW |
8.2300 KRW |
8.4180 KRW |
8.3420 KRW |
| 2025-10-16 |
8.6414 KRW |
22,466,006.7552 |
8.9190 KRW |
8.2920 KRW |
8.9590 KRW |
8.4450 KRW |
| 2025-10-15 |
9.1768 KRW |
11,423,094.0017 |
9.3420 KRW |
9.0700 KRW |
9.3710 KRW |
9.0740 KRW |
| 2025-10-14 |
9.5942 KRW |
35,899,383.8560 |
9.5590 KRW |
9.3740 KRW |
10.1700 KRW |
9.5280 KRW |
| 2025-10-13 |
10.2061 KRW |
28,234,899.9705 |
10.3100 KRW |
10.1100 KRW |
10.3600 KRW |
10.1200 KRW |
| 2025-10-12 |
10.6126 KRW |
54,906,674.7495 |
10.6000 KRW |
10.4000 KRW |
10.8200 KRW |
10.7200 KRW |
| 2025-10-11 |
11.9698 KRW |
608,508,395.2505 |
9.7800 KRW |
9.7150 KRW |
13.4600 KRW |
12.0700 KRW |
| 2025-10-10 |
11.1752 KRW |
12,304,033.0254 |
11.4100 KRW |
10.8900 KRW |
11.4800 KRW |
11.0600 KRW |
| 2025-10-09 |
11.7339 KRW |
5,493,105.3286 |
11.8000 KRW |
11.5600 KRW |
11.9000 KRW |
11.8000 KRW |
| 2025-10-08 |
11.9467 KRW |
6,123,366.9220 |
11.9500 KRW |
11.8600 KRW |
12.1000 KRW |
12.0800 KRW |
| 2025-10-07 |
12.2779 KRW |
12,301,725.0087 |
12.4100 KRW |
12.1200 KRW |
12.6500 KRW |
12.1900 KRW |
| 2025-10-06 |
12.6513 KRW |
8,362,716.7078 |
12.7300 KRW |
12.5200 KRW |
12.7500 KRW |
12.6600 KRW |
| 2025-10-05 |
12.5455 KRW |
5,925,185.7194 |
12.5900 KRW |
12.4400 KRW |
12.8900 KRW |
12.5000 KRW |
| 2025-10-04 |
12.4620 KRW |
174,795.2537 |
12.4600 KRW |
12.4200 KRW |
12.5300 KRW |
12.4400 KRW |
| 2025-10-03 |
12.6545 KRW |
4,104,429.2812 |
12.6700 KRW |
12.5600 KRW |
12.8200 KRW |
12.6000 KRW |
| 2025-10-02 |
12.8286 KRW |
12,259,746.7492 |
12.7400 KRW |
12.7100 KRW |
13.1500 KRW |
12.7600 KRW |
| 2025-10-01 |
12.7860 KRW |
4,123,358.8611 |
12.7000 KRW |
12.5400 KRW |
12.9800 KRW |
12.8900 KRW |
| 2025-09-30 |
12.5227 KRW |
4,374,297.7171 |
12.4700 KRW |
12.2700 KRW |
12.9100 KRW |
12.6800 KRW |
| 2025-09-29 |
12.7328 KRW |
5,777,922.3816 |
12.8800 KRW |
12.5800 KRW |
12.9300 KRW |
12.7900 KRW |
| 2025-09-28 |
12.7702 KRW |
2,042,844.3527 |
12.8500 KRW |
12.5200 KRW |
12.8900 KRW |
12.7900 KRW |
| 2025-09-27 |
12.7701 KRW |
18,880,440.9570 |
13.3300 KRW |
12.3600 KRW |
13.4300 KRW |
12.7900 KRW |
| 2025-09-26 |
13.5048 KRW |
6,265,649.5613 |
13.5700 KRW |
13.3400 KRW |
13.6500 KRW |
13.5500 KRW |
| 2025-09-25 |
13.3912 KRW |
28,474,149.2674 |
14.2100 KRW |
12.5200 KRW |
15.4800 KRW |
13.0600 KRW |
| 2025-09-24 |
14.4666 KRW |
481,517.7339 |
14.4900 KRW |
14.4000 KRW |
14.5700 KRW |
14.5300 KRW |
| 2025-09-23 |
14.6153 KRW |
332,432.5279 |
14.5900 KRW |
14.5700 KRW |
14.6800 KRW |
14.6100 KRW |
| 2025-09-22 |
14.4318 KRW |
4,869,267.9253 |
14.6200 KRW |
14.2100 KRW |
14.6600 KRW |
14.4000 KRW |
| 2025-09-21 |
15.2125 KRW |
3,174,843.4941 |
15.2100 KRW |
15.1000 KRW |
15.3100 KRW |
15.2000 KRW |
| 2025-09-20 |
15.4069 KRW |
888,241.6831 |
15.3700 KRW |
15.3500 KRW |
15.4700 KRW |
15.4500 KRW |
| 2025-09-19 |
15.4139 KRW |
2,765,835.2747 |
15.3900 KRW |
15.3300 KRW |
15.6000 KRW |
15.4900 KRW |
| 2025-09-18 |
15.5841 KRW |
1,620,701.4135 |
15.6400 KRW |
15.5100 KRW |
15.6900 KRW |
15.5800 KRW |
| 2025-09-17 |
15.5790 KRW |
2,001,854.6529 |
15.5100 KRW |
15.4900 KRW |
15.7000 KRW |
15.7000 KRW |