Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-10 |
2.3531 KRW |
478,997,146.5956 COSM |
1.9500 KRW |
0.2400 KRW |
2.6500 KRW |
1.2100 KRW |
| 2020-07-09 |
2.8151 KRW |
663,327,447.4230 COSM |
3.6900 KRW |
1.9200 KRW |
3.7100 KRW |
2.0000 KRW |
| 2020-07-08 |
3.9381 KRW |
646,501,123.0056 COSM |
4.8100 KRW |
3.5300 KRW |
4.8100 KRW |
3.6900 KRW |
| 2020-07-07 |
5.0414 KRW |
1,116,940,714.5835 COSM |
7.3800 KRW |
4.6000 KRW |
7.4100 KRW |
4.8000 KRW |
| 2020-07-06 |
7.2867 KRW |
104,791,077.4420 COSM |
7.1800 KRW |
7.0200 KRW |
7.5700 KRW |
7.3800 KRW |
| 2020-07-05 |
7.2155 KRW |
46,140,473.8673 COSM |
7.3500 KRW |
7.0600 KRW |
7.4600 KRW |
7.1700 KRW |
| 2020-07-04 |
7.5305 KRW |
216,438,743.9432 COSM |
7.2000 KRW |
7.0900 KRW |
8.2500 KRW |
7.4700 KRW |
| 2020-07-03 |
7.4387 KRW |
207,539,585.8027 COSM |
8.4200 KRW |
6.9400 KRW |
8.5000 KRW |
7.1500 KRW |
| 2020-07-02 |
8.9418 KRW |
389,933,428.6641 COSM |
8.6200 KRW |
8.1900 KRW |
10.5000 KRW |
8.4600 KRW |
| 2020-07-01 |
8.7207 KRW |
236,822,225.9981 COSM |
8.7700 KRW |
8.5000 KRW |
8.9400 KRW |
8.6200 KRW |
| 2020-06-30 |
9.2078 KRW |
1,109,707,149.1681 COSM |
10.7000 KRW |
8.6200 KRW |
11.2000 KRW |
8.7700 KRW |
| 2020-06-29 |
11.4150 KRW |
624,215,245.7026 COSM |
10.7000 KRW |
10.4000 KRW |
12.5000 KRW |
10.7000 KRW |
| 2020-06-28 |
10.1971 KRW |
73,963,099.4813 COSM |
10.4000 KRW |
9.8200 KRW |
10.9000 KRW |
10.6000 KRW |
| 2020-06-27 |
10.6255 KRW |
26,926,457.3672 COSM |
11.1000 KRW |
10.2000 KRW |
11.1000 KRW |
10.4000 KRW |
| 2020-06-26 |
10.9222 KRW |
51,544,133.3864 COSM |
11.0000 KRW |
10.7000 KRW |
11.3000 KRW |
11.0000 KRW |
| 2020-06-25 |
10.9513 KRW |
55,657,935.2615 COSM |
11.3000 KRW |
10.7000 KRW |
11.5000 KRW |
11.1000 KRW |
| 2020-06-24 |
11.4357 KRW |
74,542,924.8753 COSM |
11.9000 KRW |
11.0000 KRW |
12.0000 KRW |
11.4000 KRW |
| 2020-06-23 |
11.8887 KRW |
41,792,610.2130 COSM |
12.0000 KRW |
11.8000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2020-06-22 |
11.8785 KRW |
61,621,594.8808 COSM |
11.9000 KRW |
11.7000 KRW |
12.1000 KRW |
12.0000 KRW |
| 2020-06-21 |
11.8615 KRW |
31,161,764.2097 COSM |
11.9000 KRW |
11.7000 KRW |
12.0000 KRW |
11.9000 KRW |
| 2020-06-20 |
11.8249 KRW |
40,962,971.9263 COSM |
12.1000 KRW |
11.7000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2020-06-19 |
11.8272 KRW |
140,041,097.4094 COSM |
11.7000 KRW |
11.4000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2020-06-18 |
11.8307 KRW |
197,870,327.9822 COSM |
11.7000 KRW |
11.4000 KRW |
12.3000 KRW |
11.7000 KRW |
| 2020-06-17 |
11.7267 KRW |
79,465,150.0910 COSM |
11.4000 KRW |
11.3000 KRW |
12.2000 KRW |
11.8000 KRW |
| 2020-06-16 |
11.3980 KRW |
45,831,870.2287 COSM |
11.5000 KRW |
11.1000 KRW |
11.6000 KRW |
11.5000 KRW |
| 2020-06-15 |
11.0523 KRW |
97,012,301.1656 COSM |
11.5000 KRW |
10.5000 KRW |
11.8000 KRW |
11.5000 KRW |
| 2020-06-14 |
11.8472 KRW |
159,661,451.0672 COSM |
11.5000 KRW |
11.3000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2020-06-13 |
11.2865 KRW |
35,825,615.1317 COSM |
11.2000 KRW |
11.0000 KRW |
11.5000 KRW |
11.5000 KRW |
| 2020-06-12 |
11.1172 KRW |
85,123,936.4702 COSM |
10.7000 KRW |
10.6000 KRW |
11.8000 KRW |
11.3000 KRW |
| 2020-06-11 |
11.4419 KRW |
152,085,276.5509 COSM |
12.0000 KRW |
10.6000 KRW |
12.0000 KRW |
10.6000 KRW |
| 2020-06-10 |
11.9219 KRW |
83,975,249.7828 COSM |
12.2000 KRW |
11.8000 KRW |
12.2000 KRW |
12.0000 KRW |
| 2020-06-09 |
12.1167 KRW |
81,977,296.2296 COSM |
12.5000 KRW |
11.8000 KRW |
12.5000 KRW |
12.2000 KRW |
| 2020-06-08 |
12.4379 KRW |
53,477,502.7490 COSM |
12.5000 KRW |
12.2000 KRW |
12.7000 KRW |
12.5000 KRW |
| 2020-06-07 |
12.4645 KRW |
91,864,994.8271 COSM |
12.8000 KRW |
12.1000 KRW |
12.8000 KRW |
12.6000 KRW |
| 2020-06-06 |
12.4864 KRW |
70,616,723.3336 COSM |
12.7000 KRW |
12.2000 KRW |
12.8000 KRW |
12.7000 KRW |
| 2020-06-05 |
12.8448 KRW |
113,800,627.1141 COSM |
13.1000 KRW |
12.6000 KRW |
13.2000 KRW |
12.8000 KRW |
| 2020-06-04 |
12.9766 KRW |
257,862,926.0668 COSM |
13.4000 KRW |
12.5000 KRW |
13.4000 KRW |
13.1000 KRW |
| 2020-06-03 |
13.5386 KRW |
552,677,510.8891 COSM |
15.5000 KRW |
12.6000 KRW |
15.5000 KRW |
13.4000 KRW |
| 2020-06-02 |
15.1013 KRW |
1,019,450,071.8499 COSM |
15.0000 KRW |
13.5000 KRW |
16.8000 KRW |
15.5000 KRW |
| 2020-06-01 |
12.9770 KRW |
265,381,357.0883 COSM |
11.1000 KRW |
10.9000 KRW |
14.8000 KRW |
14.0000 KRW |
| 2020-05-31 |
10.9642 KRW |
35,208,916.5797 COSM |
10.9000 KRW |
10.7000 KRW |
11.4000 KRW |
11.1000 KRW |
| 2020-05-30 |
10.9005 KRW |
29,746,414.4167 COSM |
11.0000 KRW |
10.7000 KRW |
11.1000 KRW |
11.0000 KRW |
| 2020-05-29 |
11.0105 KRW |
62,451,779.7036 COSM |
11.4000 KRW |
10.7000 KRW |
11.6000 KRW |
11.0000 KRW |
| 2020-05-28 |
11.1666 KRW |
113,721,904.5574 COSM |
11.0000 KRW |
10.8000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2020-05-27 |
11.4674 KRW |
186,755,392.8910 COSM |
11.8000 KRW |
10.7000 KRW |
12.6000 KRW |
11.0000 KRW |
| 2020-05-26 |
11.6105 KRW |
374,573,603.3281 COSM |
10.7000 KRW |
10.5000 KRW |
12.7000 KRW |
12.2000 KRW |
| 2020-05-25 |
10.4102 KRW |
204,338,659.3677 COSM |
9.6800 KRW |
9.6100 KRW |
11.0000 KRW |
10.6000 KRW |
| 2020-05-24 |
9.8341 KRW |
62,141,304.2484 COSM |
9.8600 KRW |
9.6400 KRW |
10.1000 KRW |
9.8100 KRW |
| 2020-05-23 |
9.8863 KRW |
35,803,037.8660 COSM |
10.0000 KRW |
9.6900 KRW |
10.1000 KRW |
9.8500 KRW |
| 2020-05-22 |
9.9204 KRW |
80,025,097.1047 COSM |
10.2000 KRW |
9.6200 KRW |
10.4000 KRW |
9.9900 KRW |