Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
702.7247 KRW |
15,127.3876 S |
698.0000 KRW |
695.0000 KRW |
708.0000 KRW |
701.0000 KRW |
| 2025-05-18 |
716.7861 KRW |
125,269.7416 S |
731.0000 KRW |
690.0000 KRW |
745.0000 KRW |
712.0000 KRW |
| 2025-05-17 |
702.3429 KRW |
33,936.5773 S |
716.0000 KRW |
690.0000 KRW |
716.0000 KRW |
707.0000 KRW |
| 2025-05-16 |
760.0948 KRW |
25,679.9153 S |
768.0000 KRW |
736.0000 KRW |
771.0000 KRW |
742.0000 KRW |
| 2025-05-15 |
770.9234 KRW |
55,243.6893 S |
768.0000 KRW |
744.0000 KRW |
784.0000 KRW |
757.0000 KRW |
| 2025-05-14 |
804.7471 KRW |
10,880.0202 S |
811.0000 KRW |
798.0000 KRW |
815.0000 KRW |
809.0000 KRW |
| 2025-05-13 |
834.1263 KRW |
71,092.3706 S |
803.0000 KRW |
800.0000 KRW |
862.0000 KRW |
843.0000 KRW |
| 2025-05-12 |
820.0665 KRW |
117,012.2855 S |
832.0000 KRW |
798.0000 KRW |
842.0000 KRW |
826.0000 KRW |
| 2025-05-11 |
809.2839 KRW |
48,968.2273 S |
820.0000 KRW |
794.0000 KRW |
820.0000 KRW |
813.0000 KRW |
| 2025-05-10 |
837.6786 KRW |
33,441.1441 S |
817.0000 KRW |
811.0000 KRW |
866.0000 KRW |
852.0000 KRW |
| 2025-05-09 |
824.5819 KRW |
16,136.3963 S |
829.0000 KRW |
813.0000 KRW |
832.0000 KRW |
825.0000 KRW |
| 2025-05-08 |
790.6202 KRW |
77,540.3343 S |
786.0000 KRW |
780.0000 KRW |
804.0000 KRW |
783.0000 KRW |
| 2025-05-07 |
713.2905 KRW |
187,615.5660 S |
716.0000 KRW |
703.0000 KRW |
723.0000 KRW |
723.0000 KRW |
| 2025-05-06 |
709.5654 KRW |
98,837.4487 S |
710.0000 KRW |
697.0000 KRW |
717.0000 KRW |
717.0000 KRW |
| 2025-05-05 |
729.3624 KRW |
19,544.3573 S |
729.0000 KRW |
717.0000 KRW |
739.0000 KRW |
730.0000 KRW |
| 2025-05-04 |
747.8166 KRW |
9,470.2506 S |
757.0000 KRW |
742.0000 KRW |
758.0000 KRW |
752.0000 KRW |
| 2025-05-03 |
785.2167 KRW |
16,764.4773 S |
796.0000 KRW |
777.0000 KRW |
796.0000 KRW |
785.0000 KRW |
| 2025-05-02 |
816.9870 KRW |
85,805.5247 S |
810.0000 KRW |
802.0000 KRW |
831.0000 KRW |
815.0000 KRW |
| 2025-05-01 |
841.0495 KRW |
402,560.7307 S |
798.0000 KRW |
795.0000 KRW |
869.0000 KRW |
830.0000 KRW |
| 2025-04-30 |
713.7398 KRW |
45,043.9389 S |
702.0000 KRW |
699.0000 KRW |
719.0000 KRW |
712.0000 KRW |
| 2025-04-29 |
750.6787 KRW |
40,873.2506 S |
756.0000 KRW |
739.0000 KRW |
758.0000 KRW |
742.0000 KRW |
| 2025-04-28 |
743.8855 KRW |
47,576.4508 S |
750.0000 KRW |
733.0000 KRW |
755.0000 KRW |
751.0000 KRW |
| 2025-04-27 |
748.7091 KRW |
3,019.4485 S |
748.0000 KRW |
740.0000 KRW |
755.0000 KRW |
751.0000 KRW |
| 2025-04-26 |
775.0785 KRW |
27,955.2758 S |
770.0000 KRW |
769.0000 KRW |
780.0000 KRW |
772.0000 KRW |
| 2025-04-25 |
770.9528 KRW |
51,501.7765 S |
780.0000 KRW |
757.0000 KRW |
782.0000 KRW |
768.0000 KRW |
| 2025-04-24 |
736.1426 KRW |
89,573.8328 S |
736.0000 KRW |
727.0000 KRW |
746.0000 KRW |
733.0000 KRW |
| 2025-04-23 |
737.0942 KRW |
124,689.1963 S |
741.0000 KRW |
720.0000 KRW |
744.0000 KRW |
734.0000 KRW |
| 2025-04-22 |
697.2158 KRW |
131,577.8883 S |
702.0000 KRW |
690.0000 KRW |
725.0000 KRW |
725.0000 KRW |
| 2025-04-21 |
661.0855 KRW |
17,911.0072 S |
687.0000 KRW |
644.0000 KRW |
688.0000 KRW |
654.0000 KRW |
| 2025-04-20 |
670.2620 KRW |
4,284.1452 S |
667.0000 KRW |
663.0000 KRW |
680.0000 KRW |
671.0000 KRW |
| 2025-04-19 |
679.0368 KRW |
3,317.9886 S |
676.0000 KRW |
672.0000 KRW |
686.0000 KRW |
685.0000 KRW |
| 2025-04-18 |
669.4582 KRW |
32,289.8171 S |
677.0000 KRW |
666.0000 KRW |
679.0000 KRW |
668.0000 KRW |
| 2025-04-17 |
686.0325 KRW |
35,633.5100 S |
675.0000 KRW |
675.0000 KRW |
698.0000 KRW |
677.0000 KRW |
| 2025-04-16 |
676.7177 KRW |
45,906.5136 S |
693.0000 KRW |
667.0000 KRW |
699.0000 KRW |
686.0000 KRW |
| 2025-04-15 |
704.3455 KRW |
92,343.1441 S |
720.0000 KRW |
685.0000 KRW |
725.0000 KRW |
689.0000 KRW |
| 2025-04-14 |
725.6905 KRW |
13,280.0574 S |
741.0000 KRW |
715.0000 KRW |
741.0000 KRW |
716.0000 KRW |
| 2025-04-13 |
725.4721 KRW |
27,475.4957 S |
732.0000 KRW |
700.0000 KRW |
746.0000 KRW |
702.0000 KRW |
| 2025-04-12 |
762.4167 KRW |
95,513.5092 S |
767.0000 KRW |
745.0000 KRW |
773.0000 KRW |
764.0000 KRW |
| 2025-04-11 |
700.6300 KRW |
155,000.2371 S |
688.0000 KRW |
687.0000 KRW |
713.0000 KRW |
701.0000 KRW |
| 2025-04-10 |
696.9450 KRW |
680,558.7030 S |
601.0000 KRW |
599.0000 KRW |
733.0000 KRW |
692.0000 KRW |
| 2025-04-09 |
688.4150 KRW |
383,207.4512 S |
601.0000 KRW |
599.0000 KRW |
732.0000 KRW |
726.0000 KRW |
| 2025-04-08 |
614.9868 KRW |
47,962.3149 S |
629.0000 KRW |
603.0000 KRW |
638.0000 KRW |
613.0000 KRW |
| 2025-04-07 |
632.8489 KRW |
97,987.3363 S |
649.0000 KRW |
616.0000 KRW |
654.0000 KRW |
643.0000 KRW |
| 2025-04-06 |
663.6459 KRW |
142,802.0929 S |
699.0000 KRW |
640.0000 KRW |
699.0000 KRW |
662.0000 KRW |
| 2025-04-05 |
724.6263 KRW |
202,995.1781 S |
740.0000 KRW |
723.0000 KRW |
740.0000 KRW |
730.0000 KRW |
| 2025-04-04 |
747.5562 KRW |
28,777.8689 S |
736.0000 KRW |
735.0000 KRW |
762.0000 KRW |
748.0000 KRW |
| 2025-04-03 |
695.0532 KRW |
52,205.3419 S |
667.0000 KRW |
666.0000 KRW |
718.0000 KRW |
718.0000 KRW |
| 2025-04-02 |
741.4031 KRW |
114,521.2436 S |
739.0000 KRW |
692.0000 KRW |
773.0000 KRW |
695.0000 KRW |
| 2025-04-01 |
765.9551 KRW |
45,522.7837 S |
763.0000 KRW |
746.0000 KRW |
783.0000 KRW |
763.0000 KRW |
| 2025-03-31 |
716.4814 KRW |
49,111.8349 S |
724.0000 KRW |
708.0000 KRW |
729.0000 KRW |
721.0000 KRW |