Identifier on UpBit: KRW-COSM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
45.8515 KRW |
731,017,969.6966 COSM |
40.3000 KRW |
39.8000 KRW |
49.3000 KRW |
46.0000 KRW |
| 2019-06-04 |
40.9949 KRW |
166,700,858.6773 COSM |
42.2000 KRW |
39.1000 KRW |
43.0000 KRW |
40.3000 KRW |
| 2019-06-03 |
43.5105 KRW |
217,701,374.5946 COSM |
44.3000 KRW |
41.6000 KRW |
44.9000 KRW |
42.4000 KRW |
| 2019-06-02 |
44.0022 KRW |
188,643,363.5509 COSM |
43.3000 KRW |
43.1000 KRW |
44.8000 KRW |
44.2000 KRW |
| 2019-06-01 |
43.9201 KRW |
226,314,825.9565 COSM |
44.1000 KRW |
42.8000 KRW |
45.2000 KRW |
43.1000 KRW |
| 2019-05-31 |
43.8002 KRW |
787,010,360.6025 COSM |
42.4000 KRW |
41.0000 KRW |
46.3000 KRW |
44.2000 KRW |
| 2019-05-30 |
45.0032 KRW |
721,734,799.9046 COSM |
46.4000 KRW |
38.7000 KRW |
48.4000 KRW |
42.3000 KRW |
| 2019-05-29 |
49.5641 KRW |
1,458,128,882.3848 COSM |
47.4000 KRW |
45.6000 KRW |
52.9000 KRW |
46.5000 KRW |
| 2019-05-28 |
45.3026 KRW |
1,205,065,809.7565 COSM |
41.7000 KRW |
39.8000 KRW |
49.3000 KRW |
47.6000 KRW |
| 2019-05-27 |
41.7478 KRW |
600,499,390.2820 COSM |
38.0000 KRW |
37.4000 KRW |
44.4000 KRW |
41.4000 KRW |
| 2019-05-26 |
40.9804 KRW |
418,794,475.1916 COSM |
40.6000 KRW |
36.5000 KRW |
44.5000 KRW |
37.8000 KRW |
| 2019-05-25 |
38.9134 KRW |
200,240,781.2322 COSM |
37.0000 KRW |
36.5000 KRW |
41.0000 KRW |
40.4000 KRW |
| 2019-05-24 |
36.7229 KRW |
145,802,241.8006 COSM |
35.4000 KRW |
34.7000 KRW |
38.4000 KRW |
37.2000 KRW |
| 2019-05-23 |
34.5039 KRW |
86,980,591.0860 COSM |
34.0000 KRW |
32.9000 KRW |
35.9000 KRW |
35.6000 KRW |
| 2019-05-22 |
34.6297 KRW |
99,392,674.8660 COSM |
34.3000 KRW |
33.2000 KRW |
35.6000 KRW |
34.1000 KRW |
| 2019-05-21 |
33.5826 KRW |
127,196,154.2338 COSM |
33.4000 KRW |
32.3000 KRW |
35.1000 KRW |
34.3000 KRW |
| 2019-05-20 |
34.2154 KRW |
313,520,676.4451 COSM |
31.5000 KRW |
31.1000 KRW |
36.5000 KRW |
33.9000 KRW |
| 2019-05-19 |
30.8980 KRW |
63,492,116.2710 COSM |
30.3000 KRW |
30.0000 KRW |
32.0000 KRW |
31.8000 KRW |
| 2019-05-18 |
30.1400 KRW |
45,133,707.7929 COSM |
30.5000 KRW |
29.2000 KRW |
30.9000 KRW |
30.4000 KRW |
| 2019-05-17 |
29.6120 KRW |
76,280,733.2243 COSM |
31.6000 KRW |
28.5000 KRW |
32.0000 KRW |
30.4000 KRW |
| 2019-05-16 |
32.2391 KRW |
217,297,894.4459 COSM |
32.1000 KRW |
30.3000 KRW |
35.4000 KRW |
31.1000 KRW |
| 2019-05-15 |
30.8370 KRW |
153,452,969.1342 COSM |
31.0000 KRW |
29.9000 KRW |
32.2000 KRW |
31.9000 KRW |
| 2019-05-14 |
30.1960 KRW |
180,713,300.8756 COSM |
29.8000 KRW |
29.1000 KRW |
31.9000 KRW |
31.2000 KRW |
| 2019-05-13 |
29.1862 KRW |
277,790,246.9938 COSM |
26.4000 KRW |
26.0000 KRW |
31.5000 KRW |
29.0000 KRW |
| 2019-05-12 |
26.9967 KRW |
61,449,532.7688 COSM |
27.7000 KRW |
25.6000 KRW |
28.0000 KRW |
26.4000 KRW |
| 2019-05-11 |
27.5913 KRW |
88,131,035.3926 COSM |
27.1000 KRW |
26.2000 KRW |
28.5000 KRW |
27.6000 KRW |
| 2019-05-10 |
26.6726 KRW |
60,580,745.1797 COSM |
25.6000 KRW |
25.2000 KRW |
27.6000 KRW |
27.3000 KRW |
| 2019-05-09 |
26.2652 KRW |
64,261,339.9845 COSM |
27.6000 KRW |
25.2000 KRW |
27.7000 KRW |
25.7000 KRW |
| 2019-05-08 |
27.4089 KRW |
45,235,200.3876 COSM |
28.2000 KRW |
26.6000 KRW |
28.2000 KRW |
27.6000 KRW |
| 2019-05-07 |
29.5162 KRW |
35,415,516.9704 COSM |
29.7000 KRW |
29.0000 KRW |
30.4000 KRW |
29.2000 KRW |
| 2019-05-06 |
29.7454 KRW |
20,964,667.5830 COSM |
30.0000 KRW |
29.4000 KRW |
30.1000 KRW |
29.9000 KRW |
| 2019-05-05 |
30.1120 KRW |
8,571,235.5544 COSM |
30.3000 KRW |
29.9000 KRW |
30.5000 KRW |
30.1000 KRW |
| 2019-05-04 |
30.3691 KRW |
37,875,790.6724 COSM |
31.2000 KRW |
29.5000 KRW |
31.5000 KRW |
30.3000 KRW |
| 2019-05-03 |
30.8009 KRW |
68,792,174.3030 COSM |
31.4000 KRW |
30.2000 KRW |
31.7000 KRW |
30.9000 KRW |
| 2019-05-02 |
31.0375 KRW |
80,071,821.6109 COSM |
30.3000 KRW |
29.8000 KRW |
32.1000 KRW |
31.4000 KRW |
| 2019-05-01 |
30.3053 KRW |
36,918,059.3710 COSM |
30.6000 KRW |
29.8000 KRW |
31.2000 KRW |
30.3000 KRW |
| 2019-04-30 |
30.0181 KRW |
54,500,924.5659 COSM |
29.9000 KRW |
29.4000 KRW |
30.6000 KRW |
30.6000 KRW |
| 2019-04-29 |
30.3678 KRW |
73,362,738.0700 COSM |
31.6000 KRW |
29.2000 KRW |
31.6000 KRW |
30.0000 KRW |
| 2019-04-28 |
32.1446 KRW |
94,862,767.6133 COSM |
31.1000 KRW |
31.0000 KRW |
33.4000 KRW |
31.6000 KRW |
| 2019-04-27 |
30.7944 KRW |
40,505,514.0713 COSM |
31.4000 KRW |
29.9000 KRW |
31.6000 KRW |
31.1000 KRW |
| 2019-04-26 |
30.8433 KRW |
70,369,704.3527 COSM |
31.6000 KRW |
29.7000 KRW |
31.9000 KRW |
31.2000 KRW |
| 2019-04-25 |
33.2120 KRW |
73,884,843.8779 COSM |
33.9000 KRW |
31.1000 KRW |
34.7000 KRW |
31.8000 KRW |
| 2019-04-24 |
33.9653 KRW |
99,981,125.2195 COSM |
36.1000 KRW |
32.0000 KRW |
36.3000 KRW |
33.8000 KRW |
| 2019-04-23 |
36.7826 KRW |
67,238,117.1751 COSM |
37.9000 KRW |
36.0000 KRW |
37.9000 KRW |
36.2000 KRW |
| 2019-04-22 |
37.4703 KRW |
56,663,122.0339 COSM |
37.8000 KRW |
36.9000 KRW |
38.1000 KRW |
37.9000 KRW |
| 2019-04-21 |
38.1194 KRW |
183,368,165.3305 COSM |
40.4000 KRW |
36.4000 KRW |
40.4000 KRW |
37.9000 KRW |
| 2019-04-20 |
40.1418 KRW |
184,033,471.9849 COSM |
39.1000 KRW |
38.4000 KRW |
41.1000 KRW |
40.1000 KRW |
| 2019-04-19 |
38.1184 KRW |
194,135,263.2705 COSM |
36.8000 KRW |
36.2000 KRW |
39.6000 KRW |
39.0000 KRW |
| 2019-04-18 |
36.0466 KRW |
73,019,199.2338 COSM |
36.3000 KRW |
35.5000 KRW |
36.8000 KRW |
36.7000 KRW |
| 2019-04-17 |
35.5988 KRW |
104,055,142.0870 COSM |
35.3000 KRW |
34.4000 KRW |
37.1000 KRW |
36.3000 KRW |