Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
1,797.8462 KRW |
754,978.6958 AKT |
1,824.0000 KRW |
1,773.0000 KRW |
1,826.0000 KRW |
1,809.0000 KRW |
| 2025-06-04 |
1,884.8969 KRW |
1,330,839.4882 AKT |
1,943.0000 KRW |
1,816.0000 KRW |
1,947.0000 KRW |
1,822.0000 KRW |
| 2025-06-03 |
1,954.4765 KRW |
7,113,535.6556 AKT |
1,838.0000 KRW |
1,830.0000 KRW |
2,045.0000 KRW |
1,932.0000 KRW |
| 2025-06-02 |
1,770.8760 KRW |
771,794.6789 AKT |
1,830.0000 KRW |
1,733.0000 KRW |
1,830.0000 KRW |
1,784.0000 KRW |
| 2025-06-01 |
1,797.6614 KRW |
747,943.6211 AKT |
1,818.0000 KRW |
1,747.0000 KRW |
1,841.0000 KRW |
1,806.0000 KRW |
| 2025-05-31 |
1,754.0559 KRW |
1,308,199.3986 AKT |
1,765.0000 KRW |
1,701.0000 KRW |
1,832.0000 KRW |
1,813.0000 KRW |
| 2025-05-30 |
1,894.3315 KRW |
1,582,698.0467 AKT |
1,955.0000 KRW |
1,807.0000 KRW |
1,964.0000 KRW |
1,819.0000 KRW |
| 2025-05-29 |
2,028.4319 KRW |
1,167,181.0878 AKT |
2,054.0000 KRW |
1,955.0000 KRW |
2,098.0000 KRW |
2,001.0000 KRW |
| 2025-05-28 |
2,089.1142 KRW |
1,435,072.6606 AKT |
2,165.0000 KRW |
2,008.0000 KRW |
2,166.0000 KRW |
2,032.0000 KRW |
| 2025-05-27 |
2,136.0480 KRW |
1,211,844.5963 AKT |
2,117.0000 KRW |
2,054.0000 KRW |
2,219.0000 KRW |
2,156.0000 KRW |
| 2025-05-26 |
2,148.8497 KRW |
864,721.6854 AKT |
2,144.0000 KRW |
2,100.0000 KRW |
2,196.0000 KRW |
2,110.0000 KRW |
| 2025-05-25 |
2,097.7816 KRW |
855,940.3319 AKT |
2,154.0000 KRW |
2,047.0000 KRW |
2,169.0000 KRW |
2,065.0000 KRW |
| 2025-05-24 |
2,161.8697 KRW |
1,124,182.3693 AKT |
2,111.0000 KRW |
2,094.0000 KRW |
2,243.0000 KRW |
2,171.0000 KRW |
| 2025-05-23 |
2,317.6971 KRW |
3,355,193.2829 AKT |
2,281.0000 KRW |
2,165.0000 KRW |
2,417.0000 KRW |
2,170.0000 KRW |
| 2025-05-22 |
2,215.9549 KRW |
2,158,408.3305 AKT |
2,106.0000 KRW |
2,091.0000 KRW |
2,292.0000 KRW |
2,291.0000 KRW |
| 2025-05-21 |
2,124.9451 KRW |
1,334,378.1974 AKT |
2,129.0000 KRW |
2,087.0000 KRW |
2,186.0000 KRW |
2,128.0000 KRW |
| 2025-05-20 |
2,144.0387 KRW |
916,941.3954 AKT |
2,173.0000 KRW |
2,099.0000 KRW |
2,195.0000 KRW |
2,154.0000 KRW |
| 2025-05-19 |
2,141.1805 KRW |
1,210,600.1459 AKT |
2,230.0000 KRW |
2,068.0000 KRW |
2,231.0000 KRW |
2,158.0000 KRW |
| 2025-05-18 |
2,193.6395 KRW |
1,254,424.2464 AKT |
2,124.0000 KRW |
2,117.0000 KRW |
2,261.0000 KRW |
2,206.0000 KRW |
| 2025-05-17 |
2,139.6125 KRW |
1,415,385.5090 AKT |
2,210.0000 KRW |
2,083.0000 KRW |
2,216.0000 KRW |
2,107.0000 KRW |
| 2025-05-16 |
2,257.3881 KRW |
1,539,275.5133 AKT |
2,251.0000 KRW |
2,190.0000 KRW |
2,308.0000 KRW |
2,223.0000 KRW |
| 2025-05-15 |
2,308.5028 KRW |
2,222,343.4991 AKT |
2,403.0000 KRW |
2,217.0000 KRW |
2,413.0000 KRW |
2,256.0000 KRW |
| 2025-05-14 |
2,461.5505 KRW |
2,857,470.6627 AKT |
2,540.0000 KRW |
2,375.0000 KRW |
2,559.0000 KRW |
2,421.0000 KRW |
| 2025-05-13 |
2,441.7673 KRW |
2,889,046.8768 AKT |
2,512.0000 KRW |
2,349.0000 KRW |
2,576.0000 KRW |
2,522.0000 KRW |
| 2025-05-12 |
2,546.6841 KRW |
7,645,967.0792 AKT |
2,541.0000 KRW |
2,353.0000 KRW |
2,645.0000 KRW |
2,521.0000 KRW |
| 2025-05-11 |
2,544.2787 KRW |
3,966,834.1870 AKT |
2,668.0000 KRW |
2,471.0000 KRW |
2,677.0000 KRW |
2,537.0000 KRW |
| 2025-05-10 |
2,505.4204 KRW |
4,344,562.9306 AKT |
2,559.0000 KRW |
2,448.0000 KRW |
2,613.0000 KRW |
2,604.0000 KRW |
| 2025-05-09 |
2,655.4725 KRW |
28,165,819.8241 AKT |
2,462.0000 KRW |
2,429.0000 KRW |
2,940.0000 KRW |
2,537.0000 KRW |
| 2025-05-08 |
2,312.3796 KRW |
6,744,707.6571 AKT |
2,315.0000 KRW |
2,215.0000 KRW |
2,469.0000 KRW |
2,465.0000 KRW |
| 2025-05-07 |
2,201.3487 KRW |
8,021,299.3344 AKT |
2,155.0000 KRW |
2,053.0000 KRW |
2,311.0000 KRW |
2,259.0000 KRW |
| 2025-05-06 |
2,344.4397 KRW |
17,960,843.5640 AKT |
2,413.0000 KRW |
2,080.0000 KRW |
2,537.0000 KRW |
2,087.0000 KRW |
| 2025-05-05 |
2,287.2433 KRW |
37,035,746.4661 AKT |
2,044.0000 KRW |
2,022.0000 KRW |
2,440.0000 KRW |
2,405.0000 KRW |
| 2025-05-04 |
2,058.3544 KRW |
2,994,159.8961 AKT |
2,149.0000 KRW |
2,004.0000 KRW |
2,162.0000 KRW |
2,054.0000 KRW |
| 2025-05-03 |
2,230.4026 KRW |
4,465,600.2816 AKT |
2,351.0000 KRW |
2,137.0000 KRW |
2,351.0000 KRW |
2,176.0000 KRW |
| 2025-05-02 |
2,304.4686 KRW |
20,666,039.3396 AKT |
2,324.0000 KRW |
2,185.0000 KRW |
2,435.0000 KRW |
2,417.0000 KRW |
| 2025-05-01 |
2,464.8068 KRW |
84,939,862.7301 AKT |
2,113.0000 KRW |
2,112.0000 KRW |
2,655.0000 KRW |
2,364.0000 KRW |
| 2025-04-30 |
2,155.2513 KRW |
76,035,297.7791 AKT |
1,864.0000 KRW |
1,835.0000 KRW |
2,388.0000 KRW |
2,146.0000 KRW |
| 2025-04-29 |
1,998.5063 KRW |
24,188,640.0404 AKT |
1,817.0000 KRW |
1,806.0000 KRW |
2,124.0000 KRW |
1,923.0000 KRW |
| 2025-04-28 |
1,778.3712 KRW |
1,521,750.8404 AKT |
1,744.0000 KRW |
1,696.0000 KRW |
1,823.0000 KRW |
1,823.0000 KRW |
| 2025-04-27 |
1,804.9609 KRW |
1,170,863.8381 AKT |
1,880.0000 KRW |
1,745.0000 KRW |
1,897.0000 KRW |
1,756.0000 KRW |
| 2025-04-26 |
1,864.6768 KRW |
3,130,012.0409 AKT |
1,848.0000 KRW |
1,800.0000 KRW |
1,931.0000 KRW |
1,872.0000 KRW |
| 2025-04-25 |
1,793.3367 KRW |
2,585,005.8073 AKT |
1,751.0000 KRW |
1,690.0000 KRW |
1,868.0000 KRW |
1,857.0000 KRW |
| 2025-04-24 |
1,695.7349 KRW |
1,380,103.8249 AKT |
1,770.0000 KRW |
1,654.0000 KRW |
1,774.0000 KRW |
1,720.0000 KRW |
| 2025-04-23 |
1,699.0150 KRW |
2,202,048.7942 AKT |
1,658.0000 KRW |
1,644.0000 KRW |
1,776.0000 KRW |
1,769.0000 KRW |
| 2025-04-22 |
1,601.6670 KRW |
1,486,043.5956 AKT |
1,588.0000 KRW |
1,532.0000 KRW |
1,677.0000 KRW |
1,661.0000 KRW |
| 2025-04-21 |
1,583.0227 KRW |
2,360,405.1730 AKT |
1,537.0000 KRW |
1,510.0000 KRW |
1,654.0000 KRW |
1,573.0000 KRW |
| 2025-04-20 |
1,528.8606 KRW |
662,767.2846 AKT |
1,547.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,534.0000 KRW |
| 2025-04-19 |
1,532.3654 KRW |
831,705.0233 AKT |
1,524.0000 KRW |
1,505.0000 KRW |
1,554.0000 KRW |
1,533.0000 KRW |
| 2025-04-18 |
1,514.4462 KRW |
933,979.9577 AKT |
1,492.0000 KRW |
1,470.0000 KRW |
1,543.0000 KRW |
1,527.0000 KRW |
| 2025-04-17 |
1,487.8610 KRW |
946,811.7265 AKT |
1,518.0000 KRW |
1,457.0000 KRW |
1,531.0000 KRW |
1,484.0000 KRW |