Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
6.6615 KRW |
4,422,399.2467 COSM |
6.6900 KRW |
6.5700 KRW |
6.8400 KRW |
6.7100 KRW |
| 2019-12-21 |
6.6313 KRW |
1,577,041.9817 COSM |
6.7100 KRW |
6.5600 KRW |
6.7100 KRW |
6.6800 KRW |
| 2019-12-20 |
6.6542 KRW |
2,873,809.0043 COSM |
6.6600 KRW |
6.5300 KRW |
6.7500 KRW |
6.6600 KRW |
| 2019-12-19 |
6.5514 KRW |
2,126,495.2334 COSM |
6.7000 KRW |
6.4100 KRW |
6.7100 KRW |
6.6600 KRW |
| 2019-12-18 |
6.3528 KRW |
7,635,472.1894 COSM |
6.2000 KRW |
6.1000 KRW |
6.7600 KRW |
6.5900 KRW |
| 2019-12-17 |
6.4283 KRW |
11,443,544.4638 COSM |
6.8000 KRW |
6.0500 KRW |
6.8900 KRW |
6.2300 KRW |
| 2019-12-16 |
6.6572 KRW |
13,044,613.8860 COSM |
6.9200 KRW |
6.3000 KRW |
7.0900 KRW |
6.6400 KRW |
| 2019-12-15 |
6.8751 KRW |
6,211,669.2177 COSM |
7.0600 KRW |
6.6900 KRW |
7.0900 KRW |
6.8500 KRW |
| 2019-12-14 |
7.3117 KRW |
9,225,583.3030 COSM |
7.4800 KRW |
6.9100 KRW |
7.6100 KRW |
7.0600 KRW |
| 2019-12-13 |
7.2605 KRW |
23,908,940.6750 COSM |
6.7700 KRW |
6.5900 KRW |
8.0000 KRW |
7.5000 KRW |
| 2019-12-12 |
6.6872 KRW |
2,825,028.1980 COSM |
6.6800 KRW |
6.5200 KRW |
6.8000 KRW |
6.7700 KRW |
| 2019-12-11 |
6.6843 KRW |
3,866,558.8598 COSM |
6.6900 KRW |
6.5400 KRW |
6.8800 KRW |
6.6800 KRW |
| 2019-12-10 |
6.7660 KRW |
8,870,211.3945 COSM |
7.1000 KRW |
6.4900 KRW |
7.1100 KRW |
6.7800 KRW |
| 2019-12-09 |
7.1563 KRW |
4,666,663.1674 COSM |
7.2700 KRW |
7.0100 KRW |
7.5200 KRW |
7.1000 KRW |
| 2019-12-08 |
7.2048 KRW |
13,472,851.2918 COSM |
7.5700 KRW |
6.8300 KRW |
7.5700 KRW |
7.2800 KRW |
| 2019-12-07 |
7.5830 KRW |
2,559,557.6920 COSM |
7.6300 KRW |
7.4900 KRW |
7.7300 KRW |
7.6100 KRW |
| 2019-12-06 |
7.5580 KRW |
6,117,088.6231 COSM |
7.7300 KRW |
7.4800 KRW |
7.7300 KRW |
7.6300 KRW |
| 2019-12-05 |
7.6539 KRW |
24,118,956.6608 COSM |
8.0800 KRW |
7.4500 KRW |
8.0800 KRW |
7.7400 KRW |
| 2019-12-04 |
7.9879 KRW |
13,527,269.5224 COSM |
8.3000 KRW |
7.7700 KRW |
8.3000 KRW |
8.0000 KRW |
| 2019-12-03 |
8.0836 KRW |
37,597,448.3051 COSM |
8.2400 KRW |
7.8600 KRW |
8.3400 KRW |
8.2800 KRW |
| 2019-12-02 |
8.6444 KRW |
83,473,622.7622 COSM |
8.3500 KRW |
8.0600 KRW |
9.4300 KRW |
8.1500 KRW |
| 2019-12-01 |
8.3298 KRW |
70,991,328.6267 COSM |
8.0900 KRW |
7.9400 KRW |
9.0100 KRW |
8.2600 KRW |
| 2019-11-30 |
8.1523 KRW |
38,648,476.6470 COSM |
8.5000 KRW |
7.9500 KRW |
8.5900 KRW |
7.9800 KRW |
| 2019-11-29 |
9.3853 KRW |
140,818,247.8572 COSM |
9.6400 KRW |
8.3000 KRW |
10.5000 KRW |
8.4700 KRW |
| 2019-11-28 |
9.6368 KRW |
545,430,702.6953 COSM |
7.9300 KRW |
7.8300 KRW |
10.7000 KRW |
9.6000 KRW |
| 2019-11-27 |
7.4532 KRW |
73,623,992.5618 COSM |
6.6500 KRW |
6.3000 KRW |
8.1500 KRW |
8.1500 KRW |
| 2019-11-26 |
6.7427 KRW |
6,009,717.0166 COSM |
6.5500 KRW |
6.5300 KRW |
7.0300 KRW |
6.6400 KRW |
| 2019-11-25 |
6.2683 KRW |
53,203,474.9885 COSM |
6.7400 KRW |
5.7900 KRW |
6.8000 KRW |
6.6900 KRW |
| 2019-11-24 |
6.8602 KRW |
23,363,488.9435 COSM |
7.1200 KRW |
6.7000 KRW |
7.1200 KRW |
6.7600 KRW |
| 2019-11-23 |
6.8277 KRW |
12,212,337.2610 COSM |
6.8200 KRW |
6.6000 KRW |
7.0300 KRW |
7.0100 KRW |
| 2019-11-22 |
7.0340 KRW |
23,595,152.3705 COSM |
7.3100 KRW |
6.6700 KRW |
7.4300 KRW |
6.8200 KRW |
| 2019-11-21 |
7.3941 KRW |
16,858,508.0254 COSM |
7.8800 KRW |
7.0600 KRW |
7.9000 KRW |
7.2900 KRW |
| 2019-11-20 |
7.9243 KRW |
8,044,688.8456 COSM |
7.9000 KRW |
7.7500 KRW |
8.1000 KRW |
7.9300 KRW |
| 2019-11-19 |
8.0044 KRW |
20,177,287.7345 COSM |
8.4000 KRW |
7.7000 KRW |
8.4000 KRW |
7.9500 KRW |
| 2019-11-18 |
8.7002 KRW |
50,233,042.3956 COSM |
8.5700 KRW |
8.3600 KRW |
9.3000 KRW |
8.3700 KRW |
| 2019-11-17 |
8.4404 KRW |
12,641,539.0335 COSM |
8.3900 KRW |
8.3100 KRW |
8.5800 KRW |
8.5800 KRW |
| 2019-11-16 |
8.3722 KRW |
4,631,315.9345 COSM |
8.3600 KRW |
8.2800 KRW |
8.4500 KRW |
8.3900 KRW |
| 2019-11-15 |
8.3249 KRW |
7,538,062.1658 COSM |
8.4700 KRW |
8.2200 KRW |
8.4800 KRW |
8.2900 KRW |
| 2019-11-14 |
8.3172 KRW |
9,906,890.2760 COSM |
8.3100 KRW |
8.1500 KRW |
8.4900 KRW |
8.4600 KRW |
| 2019-11-13 |
8.2925 KRW |
5,104,462.0348 COSM |
8.3000 KRW |
8.2100 KRW |
8.4400 KRW |
8.3200 KRW |
| 2019-11-12 |
8.2504 KRW |
7,558,689.9057 COSM |
8.3900 KRW |
8.1700 KRW |
8.4000 KRW |
8.3500 KRW |
| 2019-11-11 |
8.4279 KRW |
8,717,001.3780 COSM |
8.6100 KRW |
8.3200 KRW |
8.6700 KRW |
8.3900 KRW |
| 2019-11-10 |
8.4561 KRW |
6,611,956.8624 COSM |
8.4600 KRW |
8.2900 KRW |
8.6100 KRW |
8.6100 KRW |
| 2019-11-09 |
8.5321 KRW |
12,095,169.0384 COSM |
8.4400 KRW |
8.3600 KRW |
8.6800 KRW |
8.4700 KRW |
| 2019-11-08 |
8.5459 KRW |
19,768,692.5017 COSM |
8.6900 KRW |
8.2500 KRW |
8.7300 KRW |
8.4400 KRW |
| 2019-11-07 |
8.6438 KRW |
11,152,710.3226 COSM |
8.7300 KRW |
8.4500 KRW |
8.7500 KRW |
8.6900 KRW |
| 2019-11-06 |
8.8050 KRW |
24,857,086.9013 COSM |
9.1500 KRW |
8.5700 KRW |
9.1500 KRW |
8.7400 KRW |
| 2019-11-05 |
9.1963 KRW |
34,335,444.9987 COSM |
9.6700 KRW |
8.9800 KRW |
9.6700 KRW |
9.2400 KRW |
| 2019-11-04 |
9.8220 KRW |
139,466,782.9141 COSM |
9.5100 KRW |
9.1300 KRW |
11.0000 KRW |
9.6100 KRW |
| 2019-11-03 |
9.3304 KRW |
12,858,644.6456 COSM |
9.3500 KRW |
9.1400 KRW |
9.6800 KRW |
9.6000 KRW |