Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-13 |
13.9297 KRW |
18,488,869.5613 COSM |
13.8000 KRW |
13.7000 KRW |
14.2000 KRW |
13.8000 KRW |
| 2019-09-12 |
13.8643 KRW |
30,180,357.3351 COSM |
14.3000 KRW |
13.6000 KRW |
14.3000 KRW |
14.0000 KRW |
| 2019-09-11 |
14.6243 KRW |
48,799,667.5806 COSM |
15.0000 KRW |
14.0000 KRW |
15.2000 KRW |
14.2000 KRW |
| 2019-09-10 |
15.2305 KRW |
51,934,015.1057 COSM |
15.3000 KRW |
14.8000 KRW |
15.7000 KRW |
14.9000 KRW |
| 2019-09-09 |
15.1536 KRW |
137,783,169.1361 COSM |
15.0000 KRW |
14.5000 KRW |
15.6000 KRW |
15.4000 KRW |
| 2019-09-08 |
15.1515 KRW |
62,337,846.8766 COSM |
15.4000 KRW |
14.7000 KRW |
15.9000 KRW |
15.1000 KRW |
| 2019-09-07 |
15.3348 KRW |
67,491,325.4710 COSM |
15.9000 KRW |
14.9000 KRW |
16.2000 KRW |
15.4000 KRW |
| 2019-09-06 |
16.5803 KRW |
339,093,657.5462 COSM |
15.5000 KRW |
15.1000 KRW |
17.7000 KRW |
15.8000 KRW |
| 2019-09-05 |
14.7186 KRW |
54,122,412.4520 COSM |
14.6000 KRW |
14.1000 KRW |
15.5000 KRW |
15.4000 KRW |
| 2019-09-04 |
14.0645 KRW |
32,222,932.7016 COSM |
14.2000 KRW |
13.8000 KRW |
14.7000 KRW |
14.7000 KRW |
| 2019-09-03 |
14.0594 KRW |
71,506,621.8263 COSM |
13.7000 KRW |
13.7000 KRW |
14.5000 KRW |
14.1000 KRW |
| 2019-09-02 |
13.4946 KRW |
38,307,311.9498 COSM |
13.8000 KRW |
13.2000 KRW |
14.0000 KRW |
13.6000 KRW |
| 2019-09-01 |
13.8623 KRW |
20,881,028.3643 COSM |
13.9000 KRW |
13.6000 KRW |
14.3000 KRW |
13.9000 KRW |
| 2019-08-31 |
13.8993 KRW |
28,126,675.9906 COSM |
13.8000 KRW |
13.7000 KRW |
14.3000 KRW |
13.9000 KRW |
| 2019-08-30 |
13.5743 KRW |
16,754,639.9521 COSM |
13.6000 KRW |
13.4000 KRW |
13.8000 KRW |
13.8000 KRW |
| 2019-08-29 |
13.3570 KRW |
24,501,897.7184 COSM |
13.9000 KRW |
12.9000 KRW |
13.9000 KRW |
13.5000 KRW |
| 2019-08-28 |
14.2550 KRW |
26,990,394.3362 COSM |
14.8000 KRW |
13.5000 KRW |
15.0000 KRW |
13.6000 KRW |
| 2019-08-27 |
14.9886 KRW |
36,067,397.1170 COSM |
15.2000 KRW |
14.5000 KRW |
15.4000 KRW |
14.8000 KRW |
| 2019-08-26 |
14.8313 KRW |
29,358,877.7539 COSM |
15.0000 KRW |
14.6000 KRW |
15.4000 KRW |
15.1000 KRW |
| 2019-08-25 |
15.3540 KRW |
39,443,330.5453 COSM |
15.6000 KRW |
14.6000 KRW |
15.8000 KRW |
15.1000 KRW |
| 2019-08-24 |
15.2932 KRW |
71,155,945.5498 COSM |
15.1000 KRW |
14.5000 KRW |
15.9000 KRW |
15.7000 KRW |
| 2019-08-23 |
14.9169 KRW |
120,148,149.1845 COSM |
14.2000 KRW |
13.8000 KRW |
15.6000 KRW |
15.3000 KRW |
| 2019-08-22 |
13.7110 KRW |
79,710,246.2020 COSM |
13.7000 KRW |
13.0000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2019-08-21 |
13.8857 KRW |
34,899,660.6750 COSM |
14.5000 KRW |
13.5000 KRW |
14.7000 KRW |
13.8000 KRW |
| 2019-08-20 |
14.4995 KRW |
25,293,715.8180 COSM |
14.7000 KRW |
14.2000 KRW |
14.8000 KRW |
14.4000 KRW |
| 2019-08-19 |
14.7601 KRW |
24,754,099.8390 COSM |
14.9000 KRW |
14.5000 KRW |
15.1000 KRW |
14.7000 KRW |
| 2019-08-18 |
14.6148 KRW |
28,245,627.2444 COSM |
14.5000 KRW |
14.2000 KRW |
15.1000 KRW |
14.9000 KRW |
| 2019-08-17 |
14.4305 KRW |
23,833,025.5537 COSM |
14.5000 KRW |
14.2000 KRW |
14.9000 KRW |
14.5000 KRW |
| 2019-08-16 |
14.5634 KRW |
45,023,946.8719 COSM |
15.1000 KRW |
14.1000 KRW |
15.5000 KRW |
14.6000 KRW |
| 2019-08-15 |
14.7541 KRW |
76,801,354.8128 COSM |
15.7000 KRW |
13.8000 KRW |
16.1000 KRW |
15.1000 KRW |
| 2019-08-14 |
16.3737 KRW |
34,661,975.4841 COSM |
17.0000 KRW |
15.4000 KRW |
17.2000 KRW |
15.7000 KRW |
| 2019-08-13 |
17.0421 KRW |
43,962,088.9218 COSM |
17.8000 KRW |
16.4000 KRW |
17.8000 KRW |
16.9000 KRW |
| 2019-08-12 |
17.2899 KRW |
72,542,216.1840 COSM |
16.8000 KRW |
16.5000 KRW |
18.1000 KRW |
17.8000 KRW |
| 2019-08-11 |
16.7566 KRW |
41,328,224.9358 COSM |
16.9000 KRW |
15.9000 KRW |
17.4000 KRW |
16.9000 KRW |
| 2019-08-10 |
16.5918 KRW |
67,389,314.5545 COSM |
17.7000 KRW |
15.0000 KRW |
17.8000 KRW |
16.6000 KRW |
| 2019-08-09 |
18.2541 KRW |
56,895,599.2425 COSM |
19.4000 KRW |
17.5000 KRW |
19.4000 KRW |
17.5000 KRW |
| 2019-08-08 |
19.3735 KRW |
65,623,592.7844 COSM |
19.4000 KRW |
18.9000 KRW |
19.9000 KRW |
19.2000 KRW |
| 2019-08-07 |
19.4691 KRW |
145,018,304.6142 COSM |
18.5000 KRW |
18.4000 KRW |
20.3000 KRW |
19.6000 KRW |
| 2019-08-06 |
18.9087 KRW |
96,667,884.3883 COSM |
18.8000 KRW |
18.2000 KRW |
20.0000 KRW |
18.5000 KRW |
| 2019-08-05 |
18.8536 KRW |
111,214,951.3969 COSM |
19.5000 KRW |
18.1000 KRW |
19.7000 KRW |
18.8000 KRW |
| 2019-08-04 |
19.5148 KRW |
23,276,040.6000 COSM |
20.1000 KRW |
19.1000 KRW |
20.4000 KRW |
19.5000 KRW |
| 2019-08-03 |
20.3387 KRW |
24,865,603.5875 COSM |
20.5000 KRW |
19.8000 KRW |
20.9000 KRW |
20.1000 KRW |
| 2019-08-02 |
20.6728 KRW |
33,298,397.8185 COSM |
20.9000 KRW |
20.3000 KRW |
21.2000 KRW |
20.6000 KRW |
| 2019-08-01 |
20.8498 KRW |
24,818,955.4430 COSM |
21.5000 KRW |
20.3000 KRW |
21.5000 KRW |
20.9000 KRW |
| 2019-07-31 |
21.1085 KRW |
44,711,213.2094 COSM |
21.1000 KRW |
20.7000 KRW |
21.5000 KRW |
21.5000 KRW |
| 2019-07-30 |
20.8751 KRW |
38,705,581.1033 COSM |
21.1000 KRW |
20.4000 KRW |
21.8000 KRW |
21.0000 KRW |
| 2019-07-29 |
20.9853 KRW |
45,826,775.5714 COSM |
20.7000 KRW |
20.3000 KRW |
21.7000 KRW |
20.9000 KRW |
| 2019-07-28 |
20.6757 KRW |
24,539,830.8083 COSM |
21.0000 KRW |
20.0000 KRW |
21.3000 KRW |
20.5000 KRW |
| 2019-07-27 |
21.5229 KRW |
53,477,448.5779 COSM |
23.0000 KRW |
20.0000 KRW |
23.1000 KRW |
21.0000 KRW |
| 2019-07-26 |
22.5803 KRW |
44,929,497.6891 COSM |
22.9000 KRW |
21.8000 KRW |
23.2000 KRW |
22.9000 KRW |