Identifier on Bithumb: KRW-OPEN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
580.7892 KRW |
152,196.8129 OPEN |
589.0000 KRW |
573.0000 KRW |
590.0000 KRW |
578.0000 KRW |
| 2025-10-25 |
593.1644 KRW |
483,037.9797 OPEN |
607.0000 KRW |
580.0000 KRW |
617.0000 KRW |
583.0000 KRW |
| 2025-10-24 |
553.0536 KRW |
817,002.7287 OPEN |
534.0000 KRW |
523.0000 KRW |
573.0000 KRW |
554.0000 KRW |
| 2025-10-23 |
529.1820 KRW |
300,063.1476 OPEN |
526.0000 KRW |
524.0000 KRW |
538.0000 KRW |
537.0000 KRW |
| 2025-10-22 |
550.0793 KRW |
488,639.5419 OPEN |
568.0000 KRW |
528.0000 KRW |
572.0000 KRW |
528.0000 KRW |
| 2025-10-21 |
592.8530 KRW |
1,897,689.3660 OPEN |
589.0000 KRW |
568.0000 KRW |
619.0000 KRW |
574.0000 KRW |
| 2025-10-20 |
519.5673 KRW |
260,330.9621 OPEN |
525.0000 KRW |
507.0000 KRW |
534.0000 KRW |
534.0000 KRW |
| 2025-10-19 |
532.1336 KRW |
398,678.3382 OPEN |
528.0000 KRW |
519.0000 KRW |
544.0000 KRW |
532.0000 KRW |
| 2025-10-18 |
508.3584 KRW |
124,763.1532 OPEN |
516.0000 KRW |
503.0000 KRW |
518.0000 KRW |
513.0000 KRW |
| 2025-10-17 |
527.6147 KRW |
203,923.1816 OPEN |
521.0000 KRW |
519.0000 KRW |
535.0000 KRW |
528.0000 KRW |
| 2025-10-16 |
563.5675 KRW |
556,769.1566 OPEN |
583.0000 KRW |
550.0000 KRW |
586.0000 KRW |
558.0000 KRW |
| 2025-10-15 |
599.2109 KRW |
552,516.1298 OPEN |
603.0000 KRW |
587.0000 KRW |
615.0000 KRW |
592.0000 KRW |
| 2025-10-14 |
628.2609 KRW |
276,226.4951 OPEN |
618.0000 KRW |
617.0000 KRW |
641.0000 KRW |
635.0000 KRW |
| 2025-10-13 |
668.6784 KRW |
363,138.9830 OPEN |
659.0000 KRW |
657.0000 KRW |
685.0000 KRW |
682.0000 KRW |
| 2025-10-12 |
674.3450 KRW |
1,154,805.5486 OPEN |
682.0000 KRW |
648.0000 KRW |
693.0000 KRW |
659.0000 KRW |
| 2025-10-11 |
650.3528 KRW |
4,088,779.1903 OPEN |
613.0000 KRW |
593.0000 KRW |
775.0000 KRW |
605.0000 KRW |
| 2025-10-10 |
596.2787 KRW |
3,375,154.5876 OPEN |
729.0000 KRW |
346.0000 KRW |
729.0000 KRW |
521.0000 KRW |
| 2025-10-09 |
812.4036 KRW |
538,031.2884 OPEN |
821.0000 KRW |
803.0000 KRW |
829.0000 KRW |
816.0000 KRW |
| 2025-10-08 |
890.0104 KRW |
760,729.6444 OPEN |
876.0000 KRW |
876.0000 KRW |
907.0000 KRW |
893.0000 KRW |
| 2025-10-07 |
913.5359 KRW |
2,438,829.3641 OPEN |
904.0000 KRW |
885.0000 KRW |
942.0000 KRW |
891.0000 KRW |
| 2025-10-06 |
856.1105 KRW |
1,862,276.4572 OPEN |
855.0000 KRW |
832.0000 KRW |
876.0000 KRW |
853.0000 KRW |
| 2025-10-05 |
876.3899 KRW |
1,541,926.4390 OPEN |
889.0000 KRW |
850.0000 KRW |
896.0000 KRW |
878.0000 KRW |
| 2025-10-04 |
763.0538 KRW |
722,814.4212 OPEN |
772.0000 KRW |
753.0000 KRW |
783.0000 KRW |
769.0000 KRW |
| 2025-10-03 |
859.9091 KRW |
8,645,250.0091 OPEN |
858.0000 KRW |
821.0000 KRW |
905.0000 KRW |
875.0000 KRW |
| 2025-10-02 |
629.9956 KRW |
321,110.0370 OPEN |
614.0000 KRW |
612.0000 KRW |
647.0000 KRW |
638.0000 KRW |
| 2025-10-01 |
655.7881 KRW |
707,925.7705 OPEN |
643.0000 KRW |
643.0000 KRW |
670.0000 KRW |
646.0000 KRW |
| 2025-09-30 |
598.0736 KRW |
649,988.7949 OPEN |
593.0000 KRW |
581.0000 KRW |
615.0000 KRW |
608.0000 KRW |
| 2025-09-29 |
681.5752 KRW |
364,200.1594 OPEN |
706.0000 KRW |
653.0000 KRW |
707.0000 KRW |
665.0000 KRW |
| 2025-09-28 |
772.3066 KRW |
137,914.0445 OPEN |
774.0000 KRW |
767.0000 KRW |
781.0000 KRW |
771.0000 KRW |
| 2025-09-27 |
800.8114 KRW |
172,694.4793 OPEN |
828.0000 KRW |
775.0000 KRW |
829.0000 KRW |
782.0000 KRW |
| 2025-09-26 |
831.0068 KRW |
271,603.3034 OPEN |
818.0000 KRW |
811.0000 KRW |
846.0000 KRW |
832.0000 KRW |
| 2025-09-25 |
891.4030 KRW |
313,600.3900 OPEN |
904.0000 KRW |
863.0000 KRW |
910.0000 KRW |
867.0000 KRW |
| 2025-09-24 |
1,006.2741 KRW |
123,796.7205 OPEN |
1,022.0000 KRW |
992.0000 KRW |
1,022.0000 KRW |
1,008.0000 KRW |
| 2025-09-23 |
1,051.6663 KRW |
325,311.8059 OPEN |
1,026.0000 KRW |
1,016.0000 KRW |
1,080.0000 KRW |
1,061.0000 KRW |
| 2025-09-22 |
1,087.5944 KRW |
354,410.2356 OPEN |
1,109.0000 KRW |
1,064.0000 KRW |
1,110.0000 KRW |
1,086.0000 KRW |
| 2025-09-21 |
1,341.3737 KRW |
247,170.2173 OPEN |
1,349.0000 KRW |
1,314.0000 KRW |
1,367.0000 KRW |
1,348.0000 KRW |
| 2025-09-20 |
1,333.5103 KRW |
523,632.7271 OPEN |
1,308.0000 KRW |
1,292.0000 KRW |
1,356.0000 KRW |
1,337.0000 KRW |
| 2025-09-19 |
1,279.5924 KRW |
421,288.0685 OPEN |
1,238.0000 KRW |
1,228.0000 KRW |
1,308.0000 KRW |
1,270.0000 KRW |
| 2025-09-18 |
1,182.7378 KRW |
206,686.8666 OPEN |
1,175.0000 KRW |
1,163.0000 KRW |
1,207.0000 KRW |
1,206.0000 KRW |
| 2025-09-17 |
1,177.4203 KRW |
591,389.9676 OPEN |
1,148.0000 KRW |
1,146.0000 KRW |
1,203.0000 KRW |
1,185.0000 KRW |
| 2025-09-16 |
1,211.3202 KRW |
400,084.5921 OPEN |
1,184.0000 KRW |
1,184.0000 KRW |
1,233.0000 KRW |
1,219.0000 KRW |
| 2025-09-15 |
1,196.4759 KRW |
741,230.1637 OPEN |
1,235.0000 KRW |
1,166.0000 KRW |
1,238.0000 KRW |
1,196.0000 KRW |
| 2025-09-14 |
1,390.3994 KRW |
992,761.0245 OPEN |
1,358.0000 KRW |
1,342.0000 KRW |
1,422.0000 KRW |
1,393.0000 KRW |
| 2025-09-13 |
1,352.1850 KRW |
2,224,379.0457 OPEN |
1,337.0000 KRW |
1,295.0000 KRW |
1,388.0000 KRW |
1,363.0000 KRW |
| 2025-09-12 |
1,272.7750 KRW |
1,538,151.3022 OPEN |
1,269.0000 KRW |
1,235.0000 KRW |
1,314.0000 KRW |
1,267.0000 KRW |
| 2025-09-11 |
1,249.2007 KRW |
2,068,225.8287 OPEN |
1,235.0000 KRW |
1,212.0000 KRW |
1,285.0000 KRW |
1,269.0000 KRW |
| 2025-09-10 |
1,430.8946 KRW |
7,313,392.8106 OPEN |
1,528.0000 KRW |
1,351.0000 KRW |
1,528.0000 KRW |
1,449.0000 KRW |