Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
517.4860 KRW |
30,727.6954 S |
512.0000 KRW |
511.0000 KRW |
525.0000 KRW |
522.0000 KRW |
| 2025-07-18 |
525.3889 KRW |
28,352.0199 S |
530.0000 KRW |
506.0000 KRW |
536.0000 KRW |
518.0000 KRW |
| 2025-07-17 |
513.1041 KRW |
35,172.9498 S |
519.0000 KRW |
498.0000 KRW |
522.0000 KRW |
513.0000 KRW |
| 2025-07-16 |
517.3923 KRW |
95,277.2441 S |
511.0000 KRW |
506.0000 KRW |
532.0000 KRW |
524.0000 KRW |
| 2025-07-15 |
473.0367 KRW |
65,186.0944 S |
463.0000 KRW |
461.0000 KRW |
488.0000 KRW |
474.0000 KRW |
| 2025-07-14 |
473.4998 KRW |
58,524.5328 S |
477.0000 KRW |
468.0000 KRW |
477.0000 KRW |
473.0000 KRW |
| 2025-07-13 |
491.4741 KRW |
50,752.4445 S |
490.0000 KRW |
487.0000 KRW |
500.0000 KRW |
496.0000 KRW |
| 2025-07-12 |
465.4800 KRW |
34,235.4181 S |
469.0000 KRW |
461.0000 KRW |
475.0000 KRW |
471.0000 KRW |
| 2025-07-11 |
493.5745 KRW |
250,442.1319 S |
489.0000 KRW |
475.0000 KRW |
511.0000 KRW |
495.0000 KRW |
| 2025-07-10 |
455.9471 KRW |
218,481.6773 S |
428.0000 KRW |
378.0000 KRW |
472.0000 KRW |
466.0000 KRW |
| 2025-07-09 |
429.7440 KRW |
37,962.2175 S |
416.0000 KRW |
415.0000 KRW |
436.0000 KRW |
433.0000 KRW |
| 2025-07-08 |
413.2353 KRW |
80,120.3682 S |
411.0000 KRW |
405.0000 KRW |
417.0000 KRW |
415.0000 KRW |
| 2025-07-07 |
419.0382 KRW |
20,230.4813 S |
418.0000 KRW |
417.0000 KRW |
422.0000 KRW |
420.0000 KRW |
| 2025-07-06 |
422.8933 KRW |
2,265.0719 S |
424.0000 KRW |
422.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2025-07-05 |
420.1330 KRW |
28,498.5806 S |
423.0000 KRW |
415.0000 KRW |
423.0000 KRW |
422.0000 KRW |
| 2025-07-04 |
419.0422 KRW |
21,939.1362 S |
421.0000 KRW |
413.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2025-07-03 |
447.0554 KRW |
20,510.9617 S |
451.0000 KRW |
443.0000 KRW |
453.0000 KRW |
452.0000 KRW |
| 2025-07-02 |
442.9447 KRW |
13,563.6798 S |
440.0000 KRW |
439.0000 KRW |
451.0000 KRW |
449.0000 KRW |
| 2025-07-01 |
413.2417 KRW |
18,354.4779 S |
412.0000 KRW |
407.0000 KRW |
416.0000 KRW |
412.0000 KRW |
| 2025-06-30 |
430.4587 KRW |
13,929.1891 S |
425.0000 KRW |
425.0000 KRW |
434.0000 KRW |
428.0000 KRW |
| 2025-06-29 |
435.1214 KRW |
25,099.8560 S |
430.0000 KRW |
427.0000 KRW |
450.0000 KRW |
450.0000 KRW |
| 2025-06-28 |
422.2120 KRW |
10,952.0101 S |
419.0000 KRW |
419.0000 KRW |
428.0000 KRW |
428.0000 KRW |
| 2025-06-27 |
423.4873 KRW |
4,525.7316 S |
421.0000 KRW |
418.0000 KRW |
430.0000 KRW |
421.0000 KRW |
| 2025-06-26 |
414.4694 KRW |
64,008.5969 S |
421.0000 KRW |
410.0000 KRW |
421.0000 KRW |
414.0000 KRW |
| 2025-06-25 |
432.7173 KRW |
21,895.7666 S |
437.0000 KRW |
428.0000 KRW |
437.0000 KRW |
433.0000 KRW |
| 2025-06-24 |
429.6460 KRW |
1,269,018.4408 S |
404.0000 KRW |
387.0000 KRW |
478.0000 KRW |
460.0000 KRW |
| 2025-06-23 |
400.4176 KRW |
476,422.7677 S |
404.0000 KRW |
387.0000 KRW |
418.0000 KRW |
406.0000 KRW |
| 2025-06-22 |
349.4345 KRW |
97,051.3564 S |
351.0000 KRW |
347.0000 KRW |
356.0000 KRW |
349.0000 KRW |
| 2025-06-21 |
364.7182 KRW |
36,777.9394 S |
379.0000 KRW |
353.0000 KRW |
381.0000 KRW |
362.0000 KRW |
| 2025-06-20 |
411.4086 KRW |
41,718.4636 S |
412.0000 KRW |
392.0000 KRW |
419.0000 KRW |
392.0000 KRW |
| 2025-06-19 |
444.5033 KRW |
6,000.1660 S |
443.0000 KRW |
440.0000 KRW |
448.0000 KRW |
447.0000 KRW |
| 2025-06-18 |
442.0000 KRW |
25.1753 S |
442.0000 KRW |
442.0000 KRW |
442.0000 KRW |
442.0000 KRW |
| 2025-06-17 |
447.0269 KRW |
30,280.9986 S |
453.0000 KRW |
438.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2025-06-16 |
486.1591 KRW |
22,514.0704 S |
484.0000 KRW |
483.0000 KRW |
488.0000 KRW |
485.0000 KRW |
| 2025-06-15 |
461.8252 KRW |
7,139.2339 S |
464.0000 KRW |
458.0000 KRW |
465.0000 KRW |
458.0000 KRW |
| 2025-06-14 |
468.7919 KRW |
16,086.1005 S |
476.0000 KRW |
464.0000 KRW |
478.0000 KRW |
469.0000 KRW |
| 2025-06-13 |
449.7019 KRW |
24,306.7460 S |
453.0000 KRW |
445.0000 KRW |
457.0000 KRW |
456.0000 KRW |
| 2025-06-12 |
508.5637 KRW |
6,212.7630 S |
513.0000 KRW |
503.0000 KRW |
513.0000 KRW |
503.0000 KRW |
| 2025-06-11 |
526.0070 KRW |
44,568.0137 S |
550.0000 KRW |
521.0000 KRW |
551.0000 KRW |
522.0000 KRW |
| 2025-06-10 |
537.7141 KRW |
89,844.0477 S |
530.0000 KRW |
527.0000 KRW |
547.0000 KRW |
531.0000 KRW |
| 2025-06-09 |
536.4061 KRW |
13,255.3006 S |
530.0000 KRW |
527.0000 KRW |
545.0000 KRW |
545.0000 KRW |
| 2025-06-08 |
527.7851 KRW |
5,320.9249 S |
523.0000 KRW |
523.0000 KRW |
529.0000 KRW |
525.0000 KRW |
| 2025-06-07 |
528.2729 KRW |
10,181.0908 S |
526.0000 KRW |
526.0000 KRW |
531.0000 KRW |
531.0000 KRW |
| 2025-06-06 |
523.5937 KRW |
21,835.3431 S |
528.0000 KRW |
517.0000 KRW |
529.0000 KRW |
518.0000 KRW |
| 2025-06-05 |
519.4964 KRW |
55,004.2982 S |
537.0000 KRW |
496.0000 KRW |
542.0000 KRW |
506.0000 KRW |
| 2025-06-04 |
551.8307 KRW |
13,865.1769 S |
562.0000 KRW |
539.0000 KRW |
567.0000 KRW |
543.0000 KRW |
| 2025-06-03 |
575.7708 KRW |
18,047.0135 S |
584.0000 KRW |
565.0000 KRW |
588.0000 KRW |
565.0000 KRW |
| 2025-06-02 |
579.4884 KRW |
89,854.5477 S |
571.0000 KRW |
571.0000 KRW |
583.0000 KRW |
576.0000 KRW |
| 2025-06-01 |
557.3882 KRW |
2,081.9485 S |
556.0000 KRW |
554.0000 KRW |
564.0000 KRW |
564.0000 KRW |
| 2025-05-31 |
559.0152 KRW |
7,511.0231 S |
559.0000 KRW |
555.0000 KRW |
563.0000 KRW |
563.0000 KRW |