Identifier on Bithumb: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
267.8086 KRW |
159,016.5249 OPEN |
276.0000 KRW |
261.0000 KRW |
278.0000 KRW |
268.0000 KRW |
| 2025-12-14 |
289.6877 KRW |
151,919.4714 OPEN |
292.0000 KRW |
284.0000 KRW |
294.0000 KRW |
287.0000 KRW |
| 2025-12-13 |
300.6318 KRW |
268,214.0498 OPEN |
300.0000 KRW |
298.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2025-12-12 |
297.1093 KRW |
122,282.8545 OPEN |
306.0000 KRW |
292.0000 KRW |
308.0000 KRW |
298.0000 KRW |
| 2025-12-11 |
299.6012 KRW |
57,717.2913 OPEN |
301.0000 KRW |
298.0000 KRW |
305.0000 KRW |
303.0000 KRW |
| 2025-12-10 |
319.9044 KRW |
95,521.5087 OPEN |
317.0000 KRW |
315.0000 KRW |
327.0000 KRW |
315.0000 KRW |
| 2025-12-09 |
324.5185 KRW |
77,462.9660 OPEN |
316.0000 KRW |
316.0000 KRW |
328.0000 KRW |
328.0000 KRW |
| 2025-12-08 |
317.2314 KRW |
51,884.8334 OPEN |
318.0000 KRW |
313.0000 KRW |
321.0000 KRW |
315.0000 KRW |
| 2025-12-07 |
318.7718 KRW |
96,429.7064 OPEN |
311.0000 KRW |
311.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2025-12-06 |
326.1485 KRW |
63,556.9517 OPEN |
324.0000 KRW |
318.0000 KRW |
332.0000 KRW |
331.0000 KRW |
| 2025-12-05 |
325.5607 KRW |
433,109.6208 OPEN |
332.0000 KRW |
320.0000 KRW |
337.0000 KRW |
322.0000 KRW |
| 2025-12-04 |
333.4485 KRW |
118,262.3933 OPEN |
334.0000 KRW |
326.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2025-12-03 |
344.2738 KRW |
492,049.8299 OPEN |
333.0000 KRW |
331.0000 KRW |
352.0000 KRW |
347.0000 KRW |
| 2025-12-02 |
332.5896 KRW |
343,901.4342 OPEN |
329.0000 KRW |
325.0000 KRW |
335.0000 KRW |
330.0000 KRW |
| 2025-12-01 |
319.0723 KRW |
107,910.4102 OPEN |
318.0000 KRW |
311.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-11-30 |
346.7824 KRW |
280,151.4234 OPEN |
350.0000 KRW |
344.0000 KRW |
351.0000 KRW |
348.0000 KRW |
| 2025-11-29 |
354.9896 KRW |
84,746.5392 OPEN |
358.0000 KRW |
352.0000 KRW |
362.0000 KRW |
352.0000 KRW |
| 2025-11-28 |
361.3712 KRW |
165,576.2932 OPEN |
373.0000 KRW |
352.0000 KRW |
373.0000 KRW |
359.0000 KRW |
| 2025-11-27 |
383.0132 KRW |
208,063.3513 OPEN |
373.0000 KRW |
372.0000 KRW |
394.0000 KRW |
384.0000 KRW |
| 2025-11-26 |
352.8264 KRW |
214,313.2501 OPEN |
353.0000 KRW |
348.0000 KRW |
360.0000 KRW |
357.0000 KRW |
| 2025-11-25 |
366.2653 KRW |
704,352.1339 OPEN |
359.0000 KRW |
355.0000 KRW |
371.0000 KRW |
367.0000 KRW |
| 2025-11-24 |
377.9958 KRW |
623,838.2162 OPEN |
374.0000 KRW |
370.0000 KRW |
383.0000 KRW |
379.0000 KRW |
| 2025-11-23 |
352.6472 KRW |
239,312.4501 OPEN |
349.0000 KRW |
348.0000 KRW |
357.0000 KRW |
355.0000 KRW |
| 2025-11-22 |
388.6534 KRW |
2,183,321.8889 OPEN |
379.0000 KRW |
365.0000 KRW |
412.0000 KRW |
366.0000 KRW |
| 2025-11-21 |
362.3747 KRW |
1,218,006.0097 OPEN |
350.0000 KRW |
349.0000 KRW |
371.0000 KRW |
361.0000 KRW |
| 2025-11-20 |
359.4707 KRW |
252,034.0228 OPEN |
373.0000 KRW |
347.0000 KRW |
376.0000 KRW |
360.0000 KRW |
| 2025-11-19 |
354.1908 KRW |
428,846.6499 OPEN |
373.0000 KRW |
345.0000 KRW |
373.0000 KRW |
359.0000 KRW |
| 2025-11-18 |
364.5848 KRW |
133,031.0847 OPEN |
355.0000 KRW |
354.0000 KRW |
372.0000 KRW |
367.0000 KRW |
| 2025-11-17 |
367.1262 KRW |
159,743.8869 OPEN |
372.0000 KRW |
360.0000 KRW |
377.0000 KRW |
368.0000 KRW |
| 2025-11-16 |
358.4893 KRW |
166,032.9347 OPEN |
376.0000 KRW |
352.0000 KRW |
376.0000 KRW |
357.0000 KRW |
| 2025-11-15 |
385.5678 KRW |
146,973.4435 OPEN |
389.0000 KRW |
380.0000 KRW |
390.0000 KRW |
385.0000 KRW |
| 2025-11-14 |
384.4688 KRW |
80,452.1957 OPEN |
382.0000 KRW |
373.0000 KRW |
389.0000 KRW |
387.0000 KRW |
| 2025-11-13 |
394.5648 KRW |
238,814.3660 OPEN |
414.0000 KRW |
385.0000 KRW |
417.0000 KRW |
391.0000 KRW |
| 2025-11-12 |
408.3711 KRW |
416,863.2435 OPEN |
421.0000 KRW |
398.0000 KRW |
427.0000 KRW |
412.0000 KRW |
| 2025-11-11 |
416.8131 KRW |
64,332.5010 OPEN |
425.0000 KRW |
412.0000 KRW |
426.0000 KRW |
414.0000 KRW |
| 2025-11-10 |
431.7693 KRW |
57,609.2673 OPEN |
434.0000 KRW |
426.0000 KRW |
437.0000 KRW |
432.0000 KRW |
| 2025-11-09 |
433.4171 KRW |
202,728.9311 OPEN |
426.0000 KRW |
426.0000 KRW |
443.0000 KRW |
439.0000 KRW |
| 2025-11-08 |
440.3329 KRW |
274,620.1618 OPEN |
453.0000 KRW |
429.0000 KRW |
454.0000 KRW |
445.0000 KRW |
| 2025-11-07 |
423.6000 KRW |
421,653.0042 OPEN |
408.0000 KRW |
404.0000 KRW |
436.0000 KRW |
431.0000 KRW |
| 2025-11-06 |
404.2253 KRW |
223,950.2419 OPEN |
410.0000 KRW |
396.0000 KRW |
417.0000 KRW |
403.0000 KRW |
| 2025-11-05 |
434.7697 KRW |
118,125.9093 OPEN |
432.0000 KRW |
431.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-11-04 |
426.8986 KRW |
148,096.4339 OPEN |
435.0000 KRW |
416.0000 KRW |
440.0000 KRW |
429.0000 KRW |
| 2025-11-03 |
443.6059 KRW |
791,633.4464 OPEN |
465.0000 KRW |
426.0000 KRW |
465.0000 KRW |
440.0000 KRW |
| 2025-11-02 |
510.2203 KRW |
205,228.9768 OPEN |
512.0000 KRW |
502.0000 KRW |
519.0000 KRW |
517.0000 KRW |
| 2025-11-01 |
530.9851 KRW |
80,805.7629 OPEN |
524.0000 KRW |
524.0000 KRW |
544.0000 KRW |
536.0000 KRW |
| 2025-10-31 |
507.7209 KRW |
123,393.6218 OPEN |
520.0000 KRW |
496.0000 KRW |
523.0000 KRW |
515.0000 KRW |
| 2025-10-30 |
496.5228 KRW |
877,251.3589 OPEN |
515.0000 KRW |
484.0000 KRW |
515.0000 KRW |
497.0000 KRW |
| 2025-10-29 |
559.8105 KRW |
247,195.3517 OPEN |
568.0000 KRW |
553.0000 KRW |
573.0000 KRW |
569.0000 KRW |
| 2025-10-28 |
551.6957 KRW |
111,966.5963 OPEN |
559.0000 KRW |
539.0000 KRW |
561.0000 KRW |
546.0000 KRW |
| 2025-10-27 |
577.7835 KRW |
681,426.9745 OPEN |
569.0000 KRW |
560.0000 KRW |
591.0000 KRW |
562.0000 KRW |