Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
307.1990 KRW |
16,199,297.8043 ALGO |
322.0000 KRW |
300.0000 KRW |
323.0000 KRW |
313.0000 KRW |
| 2025-05-18 |
314.3778 KRW |
11,736,606.7252 ALGO |
308.0000 KRW |
303.0000 KRW |
327.0000 KRW |
318.0000 KRW |
| 2025-05-17 |
309.3167 KRW |
10,830,760.0762 ALGO |
315.0000 KRW |
301.0000 KRW |
317.0000 KRW |
304.0000 KRW |
| 2025-05-16 |
320.7110 KRW |
11,732,435.1320 ALGO |
318.0000 KRW |
312.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2025-05-15 |
321.7896 KRW |
19,405,190.1251 ALGO |
334.0000 KRW |
313.0000 KRW |
337.0000 KRW |
319.0000 KRW |
| 2025-05-14 |
343.5005 KRW |
22,317,086.4333 ALGO |
347.0000 KRW |
332.0000 KRW |
353.0000 KRW |
338.0000 KRW |
| 2025-05-13 |
333.3999 KRW |
25,179,492.9707 ALGO |
342.0000 KRW |
319.0000 KRW |
351.0000 KRW |
347.0000 KRW |
| 2025-05-12 |
346.8711 KRW |
43,404,737.3284 ALGO |
335.0000 KRW |
326.0000 KRW |
363.0000 KRW |
342.0000 KRW |
| 2025-05-11 |
341.0909 KRW |
24,369,607.3999 ALGO |
351.0000 KRW |
330.0000 KRW |
357.0000 KRW |
336.0000 KRW |
| 2025-05-10 |
331.8398 KRW |
18,232,118.4535 ALGO |
326.0000 KRW |
322.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2025-05-09 |
324.4126 KRW |
18,656,657.7784 ALGO |
316.0000 KRW |
314.0000 KRW |
335.0000 KRW |
328.0000 KRW |
| 2025-05-08 |
299.2286 KRW |
18,906,872.0184 ALGO |
284.0000 KRW |
282.0000 KRW |
318.0000 KRW |
317.0000 KRW |
| 2025-05-07 |
282.0666 KRW |
15,400,985.2667 ALGO |
283.0000 KRW |
276.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-05-06 |
278.8050 KRW |
13,769,186.1174 ALGO |
284.0000 KRW |
271.0000 KRW |
289.0000 KRW |
279.0000 KRW |
| 2025-05-05 |
283.8782 KRW |
14,832,524.2637 ALGO |
287.0000 KRW |
278.0000 KRW |
292.0000 KRW |
285.0000 KRW |
| 2025-05-04 |
293.2085 KRW |
9,529,554.5433 ALGO |
298.0000 KRW |
287.0000 KRW |
301.0000 KRW |
291.0000 KRW |
| 2025-05-03 |
300.5630 KRW |
10,037,362.4540 ALGO |
309.0000 KRW |
293.0000 KRW |
309.0000 KRW |
300.0000 KRW |
| 2025-05-02 |
312.7089 KRW |
12,887,885.3579 ALGO |
313.0000 KRW |
305.0000 KRW |
323.0000 KRW |
307.0000 KRW |
| 2025-05-01 |
320.3788 KRW |
12,064,146.2849 ALGO |
318.0000 KRW |
311.0000 KRW |
329.0000 KRW |
314.0000 KRW |
| 2025-04-30 |
320.5297 KRW |
17,694,131.1455 ALGO |
327.0000 KRW |
307.0000 KRW |
333.0000 KRW |
317.0000 KRW |
| 2025-04-29 |
333.8733 KRW |
11,918,992.6526 ALGO |
332.0000 KRW |
328.0000 KRW |
340.0000 KRW |
338.0000 KRW |
| 2025-04-28 |
326.5638 KRW |
20,263,542.8136 ALGO |
319.0000 KRW |
310.0000 KRW |
340.0000 KRW |
333.0000 KRW |
| 2025-04-27 |
323.7133 KRW |
15,019,573.5921 ALGO |
330.0000 KRW |
316.0000 KRW |
333.0000 KRW |
322.0000 KRW |
| 2025-04-26 |
333.0467 KRW |
15,056,376.3332 ALGO |
328.0000 KRW |
326.0000 KRW |
344.0000 KRW |
330.0000 KRW |
| 2025-04-25 |
328.1881 KRW |
16,616,733.7357 ALGO |
324.0000 KRW |
318.0000 KRW |
337.0000 KRW |
329.0000 KRW |
| 2025-04-24 |
310.9187 KRW |
20,222,671.7987 ALGO |
307.0000 KRW |
298.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2025-04-23 |
307.8152 KRW |
20,075,656.5352 ALGO |
301.0000 KRW |
297.0000 KRW |
317.0000 KRW |
308.0000 KRW |
| 2025-04-22 |
283.5566 KRW |
21,737,514.8472 ALGO |
278.0000 KRW |
273.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2025-04-21 |
285.0108 KRW |
16,381,480.0441 ALGO |
278.0000 KRW |
276.0000 KRW |
292.0000 KRW |
277.0000 KRW |
| 2025-04-20 |
277.2256 KRW |
8,902,448.1037 ALGO |
279.0000 KRW |
273.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-04-19 |
277.2137 KRW |
7,170,239.7027 ALGO |
273.0000 KRW |
273.0000 KRW |
282.0000 KRW |
278.0000 KRW |
| 2025-04-18 |
274.2786 KRW |
10,136,689.2361 ALGO |
271.0000 KRW |
267.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-04-17 |
264.5446 KRW |
11,957,908.4090 ALGO |
262.0000 KRW |
260.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2025-04-16 |
262.7929 KRW |
23,082,736.2592 ALGO |
262.0000 KRW |
257.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-04-15 |
276.4905 KRW |
26,824,764.5484 ALGO |
274.0000 KRW |
264.0000 KRW |
289.0000 KRW |
265.0000 KRW |
| 2025-04-14 |
275.9346 KRW |
28,378,900.1450 ALGO |
266.0000 KRW |
264.0000 KRW |
290.0000 KRW |
280.0000 KRW |
| 2025-04-13 |
271.8362 KRW |
10,732,155.2580 ALGO |
277.0000 KRW |
263.0000 KRW |
278.0000 KRW |
264.0000 KRW |
| 2025-04-12 |
272.9252 KRW |
21,408,116.8925 ALGO |
261.0000 KRW |
257.0000 KRW |
288.0000 KRW |
274.0000 KRW |
| 2025-04-11 |
266.3272 KRW |
14,891,737.6642 ALGO |
261.0000 KRW |
259.0000 KRW |
272.0000 KRW |
264.0000 KRW |
| 2025-04-10 |
261.5518 KRW |
18,080,406.4693 ALGO |
265.0000 KRW |
252.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-04-09 |
244.8394 KRW |
35,704,397.2153 ALGO |
233.0000 KRW |
224.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-04-08 |
247.6744 KRW |
22,073,698.9746 ALGO |
248.0000 KRW |
230.0000 KRW |
260.0000 KRW |
232.0000 KRW |
| 2025-04-07 |
238.2464 KRW |
49,909,355.6433 ALGO |
243.0000 KRW |
220.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2025-04-06 |
255.3315 KRW |
27,968,275.3555 ALGO |
270.0000 KRW |
237.0000 KRW |
273.0000 KRW |
238.0000 KRW |
| 2025-04-05 |
274.7243 KRW |
16,459,648.0100 ALGO |
273.0000 KRW |
267.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2025-04-04 |
271.2742 KRW |
24,385,341.3614 ALGO |
267.0000 KRW |
261.0000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2025-04-03 |
260.6826 KRW |
25,577,395.2078 ALGO |
263.0000 KRW |
250.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-04-02 |
278.3082 KRW |
21,163,526.8194 ALGO |
281.0000 KRW |
270.0000 KRW |
290.0000 KRW |
273.0000 KRW |
| 2025-04-01 |
277.4720 KRW |
15,711,737.3200 ALGO |
269.0000 KRW |
266.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-03-31 |
263.2252 KRW |
14,681,970.7514 ALGO |
269.0000 KRW |
257.0000 KRW |
270.0000 KRW |
264.0000 KRW |