Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
10.0003 KRW |
38,373,385.4075 COSM |
10.2000 KRW |
9.7700 KRW |
10.2000 KRW |
9.9000 KRW |
| 2020-02-09 |
10.2264 KRW |
105,073,618.4196 COSM |
10.1000 KRW |
10.0000 KRW |
10.6000 KRW |
10.2000 KRW |
| 2020-02-08 |
10.1296 KRW |
71,358,502.6398 COSM |
10.2000 KRW |
9.8900 KRW |
10.5000 KRW |
10.2000 KRW |
| 2020-02-07 |
10.1843 KRW |
36,512,122.0860 COSM |
10.3000 KRW |
10.0000 KRW |
10.4000 KRW |
10.1000 KRW |
| 2020-02-06 |
10.1796 KRW |
112,180,875.7280 COSM |
10.4000 KRW |
9.9700 KRW |
10.9000 KRW |
10.3000 KRW |
| 2020-02-05 |
10.3690 KRW |
136,753,500.8087 COSM |
10.2000 KRW |
9.8300 KRW |
11.0000 KRW |
10.4000 KRW |
| 2020-02-04 |
9.8751 KRW |
180,380,575.6589 COSM |
9.8100 KRW |
9.3600 KRW |
10.4000 KRW |
10.1000 KRW |
| 2020-02-03 |
9.9127 KRW |
185,588,348.8437 COSM |
9.5500 KRW |
9.5300 KRW |
10.3000 KRW |
9.8100 KRW |
| 2020-02-02 |
9.0990 KRW |
31,085,412.4841 COSM |
8.9300 KRW |
8.6000 KRW |
9.5400 KRW |
9.4800 KRW |
| 2020-02-01 |
8.8097 KRW |
17,900,532.6551 COSM |
8.8200 KRW |
8.6300 KRW |
8.9900 KRW |
8.9100 KRW |
| 2020-01-31 |
8.7779 KRW |
43,711,153.9073 COSM |
8.5400 KRW |
8.4900 KRW |
8.9900 KRW |
8.8800 KRW |
| 2020-01-30 |
8.4568 KRW |
19,111,268.7194 COSM |
8.6700 KRW |
8.3000 KRW |
8.7400 KRW |
8.6000 KRW |
| 2020-01-29 |
8.5165 KRW |
37,520,396.5133 COSM |
8.4200 KRW |
8.2800 KRW |
8.7700 KRW |
8.7200 KRW |
| 2020-01-28 |
8.4977 KRW |
59,569,193.1393 COSM |
8.3100 KRW |
8.0900 KRW |
8.8500 KRW |
8.4000 KRW |
| 2020-01-27 |
8.2498 KRW |
11,048,067.0670 COSM |
8.4000 KRW |
8.0800 KRW |
8.4600 KRW |
8.3300 KRW |
| 2020-01-26 |
8.2906 KRW |
4,373,885.3636 COSM |
8.4200 KRW |
8.1600 KRW |
8.4700 KRW |
8.4700 KRW |
| 2020-01-25 |
8.3327 KRW |
5,038,238.5955 COSM |
8.3400 KRW |
8.1900 KRW |
8.5200 KRW |
8.3500 KRW |
| 2020-01-24 |
8.3147 KRW |
16,028,922.9109 COSM |
8.1900 KRW |
7.9800 KRW |
8.8000 KRW |
8.3500 KRW |
| 2020-01-23 |
8.5247 KRW |
49,797,302.0348 COSM |
8.5100 KRW |
8.0400 KRW |
8.9000 KRW |
8.2000 KRW |
| 2020-01-22 |
8.3225 KRW |
42,896,752.3748 COSM |
8.0500 KRW |
8.0500 KRW |
8.5700 KRW |
8.5600 KRW |
| 2020-01-21 |
7.9776 KRW |
65,286,221.3215 COSM |
7.3700 KRW |
7.3100 KRW |
8.4900 KRW |
8.1900 KRW |
| 2020-01-20 |
7.2469 KRW |
8,929,111.9202 COSM |
7.3600 KRW |
7.1900 KRW |
7.5100 KRW |
7.3700 KRW |
| 2020-01-19 |
7.5279 KRW |
23,498,025.0271 COSM |
7.5500 KRW |
7.1200 KRW |
7.9300 KRW |
7.2300 KRW |
| 2020-01-18 |
7.6693 KRW |
11,070,921.4543 COSM |
7.7200 KRW |
7.4300 KRW |
7.9100 KRW |
7.6900 KRW |
| 2020-01-17 |
7.7264 KRW |
13,231,178.8399 COSM |
7.6100 KRW |
7.5300 KRW |
7.9300 KRW |
7.8300 KRW |
| 2020-01-16 |
7.4976 KRW |
6,834,473.6596 COSM |
7.6700 KRW |
7.3400 KRW |
7.7400 KRW |
7.6700 KRW |
| 2020-01-15 |
7.4724 KRW |
23,980,476.3786 COSM |
7.4200 KRW |
7.2500 KRW |
7.8100 KRW |
7.4500 KRW |
| 2020-01-14 |
7.3064 KRW |
31,614,547.6799 COSM |
7.1200 KRW |
6.9700 KRW |
7.8600 KRW |
7.2800 KRW |
| 2020-01-13 |
7.0383 KRW |
8,563,031.2367 COSM |
6.9200 KRW |
6.8300 KRW |
7.1400 KRW |
7.1200 KRW |
| 2020-01-12 |
6.9876 KRW |
1,015,301.0599 COSM |
7.0000 KRW |
6.9200 KRW |
7.0400 KRW |
6.9200 KRW |
| 2020-01-11 |
6.9502 KRW |
2,744,180.9943 COSM |
6.8700 KRW |
6.8500 KRW |
7.0600 KRW |
7.0200 KRW |
| 2020-01-10 |
6.8873 KRW |
4,298,176.1719 COSM |
6.8600 KRW |
6.7800 KRW |
7.1200 KRW |
7.0300 KRW |
| 2020-01-09 |
6.8465 KRW |
2,909,960.4730 COSM |
6.8800 KRW |
6.7800 KRW |
6.9600 KRW |
6.8700 KRW |
| 2020-01-08 |
7.0288 KRW |
11,717,736.4319 COSM |
7.1100 KRW |
6.8100 KRW |
7.1700 KRW |
6.9500 KRW |
| 2020-01-07 |
6.9678 KRW |
18,963,592.9082 COSM |
6.7900 KRW |
6.7300 KRW |
7.2000 KRW |
6.9800 KRW |
| 2020-01-06 |
6.7805 KRW |
5,549,616.7689 COSM |
6.6900 KRW |
6.6900 KRW |
6.9800 KRW |
6.7800 KRW |
| 2020-01-05 |
6.7873 KRW |
3,854,269.6100 COSM |
6.8000 KRW |
6.6900 KRW |
6.8700 KRW |
6.8400 KRW |
| 2020-01-04 |
6.8110 KRW |
1,291,687.7326 COSM |
6.8700 KRW |
6.7400 KRW |
6.8700 KRW |
6.8700 KRW |
| 2020-01-03 |
6.6225 KRW |
4,603,327.5330 COSM |
6.5900 KRW |
6.4200 KRW |
6.9300 KRW |
6.8800 KRW |
| 2020-01-02 |
6.6291 KRW |
4,449,759.3384 COSM |
6.7800 KRW |
6.4700 KRW |
6.7800 KRW |
6.6000 KRW |
| 2020-01-01 |
6.8141 KRW |
1,670,809.8493 COSM |
6.7000 KRW |
6.7000 KRW |
6.9000 KRW |
6.7900 KRW |
| 2019-12-31 |
6.7782 KRW |
5,030,319.3508 COSM |
6.6700 KRW |
6.6700 KRW |
6.9300 KRW |
6.7100 KRW |
| 2019-12-30 |
6.6887 KRW |
1,655,302.3217 COSM |
6.7200 KRW |
6.6300 KRW |
6.7300 KRW |
6.6700 KRW |
| 2019-12-29 |
6.6733 KRW |
1,641,229.9943 COSM |
6.6700 KRW |
6.6300 KRW |
6.7300 KRW |
6.6600 KRW |
| 2019-12-28 |
6.6819 KRW |
1,737,618.2567 COSM |
6.6700 KRW |
6.6100 KRW |
6.7400 KRW |
6.6400 KRW |
| 2019-12-27 |
6.6118 KRW |
5,599,159.5782 COSM |
6.8100 KRW |
6.4500 KRW |
6.8400 KRW |
6.6300 KRW |
| 2019-12-26 |
6.8879 KRW |
12,043,199.9546 COSM |
6.8600 KRW |
6.7000 KRW |
7.2500 KRW |
6.8100 KRW |
| 2019-12-25 |
6.8419 KRW |
1,916,522.0367 COSM |
6.8000 KRW |
6.7500 KRW |
6.9500 KRW |
6.8000 KRW |
| 2019-12-24 |
6.7930 KRW |
4,616,314.1177 COSM |
6.7900 KRW |
6.6700 KRW |
6.9500 KRW |
6.8600 KRW |
| 2019-12-23 |
6.7923 KRW |
6,881,301.4044 COSM |
6.7300 KRW |
6.6400 KRW |
7.0600 KRW |
6.8200 KRW |