Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
150.4402 KRW |
282,336.1445 S |
153.0000 KRW |
146.0000 KRW |
155.0000 KRW |
147.0000 KRW |
| 2025-12-04 |
153.7886 KRW |
25,608.5560 S |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2025-12-03 |
153.4440 KRW |
25,909.7247 S |
152.0000 KRW |
152.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-12-02 |
154.6902 KRW |
106,862.9255 S |
148.0000 KRW |
148.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-12-01 |
138.9972 KRW |
122,811.7173 S |
141.0000 KRW |
137.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-11-30 |
162.8801 KRW |
19,682.5454 S |
161.0000 KRW |
161.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-11-29 |
160.9970 KRW |
55,330.1273 S |
164.0000 KRW |
160.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2025-11-28 |
166.5138 KRW |
124,042.8311 S |
169.0000 KRW |
163.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2025-11-27 |
168.7258 KRW |
45,186.3633 S |
168.0000 KRW |
167.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-11-26 |
167.0132 KRW |
2,445.2049 S |
162.0000 KRW |
162.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-11-25 |
164.3484 KRW |
5,554.9802 S |
164.0000 KRW |
164.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2025-11-24 |
169.1937 KRW |
123,810.0878 S |
159.0000 KRW |
158.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-11-23 |
158.4476 KRW |
43,266.9711 S |
158.0000 KRW |
158.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-11-22 |
155.2854 KRW |
11,668.3599 S |
157.0000 KRW |
155.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-11-21 |
159.4965 KRW |
162,286.2759 S |
159.0000 KRW |
155.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2025-11-20 |
173.2090 KRW |
218,847.6988 S |
181.0000 KRW |
169.0000 KRW |
182.0000 KRW |
173.0000 KRW |
| 2025-11-19 |
176.2182 KRW |
213,618.4686 S |
182.0000 KRW |
172.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-11-18 |
185.2901 KRW |
34,897.2351 S |
179.0000 KRW |
179.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-11-17 |
182.4379 KRW |
149,241.3384 S |
187.0000 KRW |
176.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2025-11-16 |
187.2040 KRW |
151,879.6820 S |
195.0000 KRW |
184.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-11-15 |
201.6110 KRW |
13,028.6198 S |
203.0000 KRW |
200.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2025-11-14 |
204.9739 KRW |
21,662.4248 S |
205.0000 KRW |
202.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2025-11-13 |
205.3761 KRW |
112,315.6810 S |
218.0000 KRW |
201.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2025-11-12 |
214.6052 KRW |
156,716.8128 S |
221.0000 KRW |
210.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2025-11-11 |
212.0325 KRW |
60,150.0493 S |
216.0000 KRW |
208.0000 KRW |
217.0000 KRW |
209.0000 KRW |
| 2025-11-10 |
224.0939 KRW |
198,694.2009 S |
222.0000 KRW |
222.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-11-09 |
240.2768 KRW |
350,804.9936 S |
241.0000 KRW |
234.0000 KRW |
247.0000 KRW |
234.0000 KRW |
| 2025-11-08 |
250.8490 KRW |
1,163,775.7479 S |
256.0000 KRW |
242.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2025-11-07 |
218.8599 KRW |
2,421,357.2230 S |
193.0000 KRW |
193.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2025-11-06 |
183.5064 KRW |
471,950.4727 S |
185.0000 KRW |
178.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-11-05 |
188.1650 KRW |
105,602.6625 S |
185.0000 KRW |
184.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-11-04 |
177.5030 KRW |
127,745.6977 S |
182.0000 KRW |
166.0000 KRW |
183.0000 KRW |
173.0000 KRW |
| 2025-11-03 |
182.8176 KRW |
489,166.8472 S |
191.0000 KRW |
175.0000 KRW |
191.0000 KRW |
181.0000 KRW |
| 2025-11-02 |
202.2975 KRW |
139,876.5727 S |
205.0000 KRW |
200.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-11-01 |
213.0513 KRW |
53,752.7845 S |
211.0000 KRW |
211.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-10-31 |
207.8697 KRW |
171,573.8571 S |
213.0000 KRW |
206.0000 KRW |
214.0000 KRW |
207.0000 KRW |
| 2025-10-30 |
217.6092 KRW |
279,316.7822 S |
224.0000 KRW |
212.0000 KRW |
224.0000 KRW |
216.0000 KRW |
| 2025-10-29 |
236.0829 KRW |
711,733.9633 S |
239.0000 KRW |
230.0000 KRW |
244.0000 KRW |
242.0000 KRW |
| 2025-10-28 |
241.6937 KRW |
105,144.2068 S |
250.0000 KRW |
238.0000 KRW |
251.0000 KRW |
241.0000 KRW |
| 2025-10-27 |
254.4948 KRW |
605.3032 S |
252.0000 KRW |
252.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2025-10-26 |
257.0346 KRW |
27,662.6779 S |
255.0000 KRW |
253.0000 KRW |
261.0000 KRW |
261.0000 KRW |
| 2025-10-25 |
246.8405 KRW |
37,450.6190 S |
248.0000 KRW |
244.0000 KRW |
249.0000 KRW |
248.0000 KRW |
| 2025-10-24 |
245.7746 KRW |
72,192.3401 S |
246.0000 KRW |
244.0000 KRW |
248.0000 KRW |
248.0000 KRW |
| 2025-10-23 |
247.9750 KRW |
29,013.4895 S |
247.0000 KRW |
245.0000 KRW |
251.0000 KRW |
246.0000 KRW |
| 2025-10-22 |
246.4538 KRW |
241,649.4810 S |
250.0000 KRW |
237.0000 KRW |
252.0000 KRW |
240.0000 KRW |
| 2025-10-21 |
260.2195 KRW |
177,427.3603 S |
265.0000 KRW |
248.0000 KRW |
271.0000 KRW |
249.0000 KRW |
| 2025-10-20 |
261.6797 KRW |
32,078.2211 S |
267.0000 KRW |
259.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-10-19 |
271.1760 KRW |
40,106.0937 S |
273.0000 KRW |
269.0000 KRW |
273.0000 KRW |
271.0000 KRW |
| 2025-10-18 |
263.7634 KRW |
67,444.7460 S |
260.0000 KRW |
260.0000 KRW |
266.0000 KRW |
264.0000 KRW |
| 2025-10-17 |
264.5791 KRW |
210,107.8520 S |
261.0000 KRW |
260.0000 KRW |
269.0000 KRW |
265.0000 KRW |