Identifier on Bithumb: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
236.0000 KRW |
20.5001 OPEN |
234.0000 KRW |
234.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2026-02-02 |
242.5398 KRW |
474,786.1946 OPEN |
238.0000 KRW |
237.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2026-02-01 |
224.7030 KRW |
286,413.6773 OPEN |
225.0000 KRW |
222.0000 KRW |
228.0000 KRW |
226.0000 KRW |
| 2026-01-31 |
209.8570 KRW |
492,199.8698 OPEN |
221.0000 KRW |
200.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2026-01-30 |
235.6523 KRW |
251,114.2421 OPEN |
232.0000 KRW |
229.0000 KRW |
241.0000 KRW |
236.0000 KRW |
| 2026-01-29 |
214.8791 KRW |
297,573.9758 OPEN |
218.0000 KRW |
210.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2026-01-28 |
235.7366 KRW |
165,384.8395 OPEN |
242.0000 KRW |
231.0000 KRW |
242.0000 KRW |
232.0000 KRW |
| 2026-01-27 |
234.0063 KRW |
102,573.0673 OPEN |
233.0000 KRW |
231.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2026-01-26 |
244.0824 KRW |
326,853.0068 OPEN |
233.0000 KRW |
233.0000 KRW |
255.0000 KRW |
253.0000 KRW |
| 2026-01-25 |
247.2644 KRW |
1,016,549.4959 OPEN |
256.0000 KRW |
233.0000 KRW |
268.0000 KRW |
234.0000 KRW |
| 2026-01-24 |
261.7154 KRW |
500,504.4816 OPEN |
262.0000 KRW |
252.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2026-01-23 |
227.5942 KRW |
141,109.7641 OPEN |
226.0000 KRW |
225.0000 KRW |
235.0000 KRW |
227.0000 KRW |
| 2026-01-22 |
220.2165 KRW |
46,358.3392 OPEN |
221.0000 KRW |
219.0000 KRW |
222.0000 KRW |
220.0000 KRW |
| 2026-01-21 |
221.5994 KRW |
212,004.9927 OPEN |
229.0000 KRW |
220.0000 KRW |
231.0000 KRW |
227.0000 KRW |
| 2026-01-20 |
224.3801 KRW |
87,744.8649 OPEN |
227.0000 KRW |
220.0000 KRW |
228.0000 KRW |
223.0000 KRW |
| 2026-01-19 |
239.1256 KRW |
51,959.1766 OPEN |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2026-01-18 |
263.9441 KRW |
82,513.0969 OPEN |
261.0000 KRW |
260.0000 KRW |
266.0000 KRW |
266.0000 KRW |
| 2026-01-17 |
262.9626 KRW |
53,120.3631 OPEN |
265.0000 KRW |
260.0000 KRW |
265.0000 KRW |
262.0000 KRW |
| 2026-01-16 |
255.8643 KRW |
87,851.8333 OPEN |
254.0000 KRW |
246.0000 KRW |
262.0000 KRW |
261.0000 KRW |
| 2026-01-15 |
254.1922 KRW |
119,987.5878 OPEN |
259.0000 KRW |
248.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2026-01-14 |
255.9299 KRW |
253,926.6272 OPEN |
257.0000 KRW |
252.0000 KRW |
260.0000 KRW |
258.0000 KRW |
| 2026-01-13 |
243.9375 KRW |
78,498.4447 OPEN |
244.0000 KRW |
241.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2026-01-12 |
244.5682 KRW |
14,684.9223 OPEN |
243.0000 KRW |
243.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2026-01-11 |
250.1286 KRW |
61,478.0441 OPEN |
251.0000 KRW |
246.0000 KRW |
252.0000 KRW |
246.0000 KRW |
| 2026-01-10 |
248.5296 KRW |
12,548.0965 OPEN |
246.0000 KRW |
245.0000 KRW |
250.0000 KRW |
248.0000 KRW |
| 2026-01-09 |
243.7541 KRW |
51,487.9060 OPEN |
241.0000 KRW |
241.0000 KRW |
248.0000 KRW |
244.0000 KRW |
| 2026-01-08 |
242.9226 KRW |
56,997.7608 OPEN |
241.0000 KRW |
240.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2026-01-07 |
255.4312 KRW |
115,251.1668 OPEN |
258.0000 KRW |
253.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2026-01-06 |
258.8063 KRW |
157,780.3344 OPEN |
260.0000 KRW |
250.0000 KRW |
264.0000 KRW |
261.0000 KRW |
| 2026-01-05 |
257.3433 KRW |
131,120.6841 OPEN |
255.0000 KRW |
255.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2026-01-04 |
253.4382 KRW |
198,776.5110 OPEN |
254.0000 KRW |
249.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2026-01-03 |
246.1674 KRW |
149,931.9936 OPEN |
243.0000 KRW |
243.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2026-01-02 |
240.4770 KRW |
158,301.5270 OPEN |
241.0000 KRW |
237.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2026-01-01 |
234.5176 KRW |
207,947.7965 OPEN |
234.0000 KRW |
233.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-12-31 |
228.0921 KRW |
222,399.5769 OPEN |
233.0000 KRW |
225.0000 KRW |
233.0000 KRW |
228.0000 KRW |
| 2025-12-30 |
244.1925 KRW |
368,254.3370 OPEN |
244.0000 KRW |
241.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2025-12-29 |
233.1507 KRW |
90,290.0204 OPEN |
231.0000 KRW |
231.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2025-12-28 |
230.8267 KRW |
141,511.8223 OPEN |
236.0000 KRW |
228.0000 KRW |
237.0000 KRW |
228.0000 KRW |
| 2025-12-27 |
237.2968 KRW |
102,422.3004 OPEN |
237.0000 KRW |
235.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2025-12-26 |
237.7438 KRW |
75,459.4928 OPEN |
237.0000 KRW |
235.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-12-25 |
252.7634 KRW |
131,397.1646 OPEN |
251.0000 KRW |
249.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-12-24 |
245.2449 KRW |
55,632.6865 OPEN |
245.0000 KRW |
243.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2025-12-23 |
239.8510 KRW |
241,049.8698 OPEN |
240.0000 KRW |
236.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-12-22 |
252.4011 KRW |
1,583,935.8879 OPEN |
255.0000 KRW |
247.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2025-12-21 |
276.8747 KRW |
2,463,238.3471 OPEN |
287.0000 KRW |
257.0000 KRW |
302.0000 KRW |
257.0000 KRW |
| 2025-12-20 |
259.9104 KRW |
73,961.2780 OPEN |
258.0000 KRW |
257.0000 KRW |
263.0000 KRW |
263.0000 KRW |
| 2025-12-19 |
251.8134 KRW |
103,174.5754 OPEN |
255.0000 KRW |
246.0000 KRW |
257.0000 KRW |
251.0000 KRW |
| 2025-12-18 |
244.5110 KRW |
100,279.1857 OPEN |
252.0000 KRW |
232.0000 KRW |
256.0000 KRW |
232.0000 KRW |
| 2025-12-17 |
255.3213 KRW |
185,042.9078 OPEN |
273.0000 KRW |
230.0000 KRW |
274.0000 KRW |
255.0000 KRW |
| 2025-12-16 |
270.3287 KRW |
64,151.5969 OPEN |
269.0000 KRW |
266.0000 KRW |
272.0000 KRW |
267.0000 KRW |