Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
278.7773 KRW |
529,282.1023 COW |
281.0000 KRW |
275.0000 KRW |
285.0000 KRW |
285.0000 KRW |
| 2025-12-15 |
299.8348 KRW |
3,821,410.8655 COW |
293.0000 KRW |
275.0000 KRW |
315.0000 KRW |
280.0000 KRW |
| 2025-12-14 |
295.9121 KRW |
208,796.7988 COW |
302.0000 KRW |
291.0000 KRW |
303.0000 KRW |
291.0000 KRW |
| 2025-12-13 |
297.2280 KRW |
392,144.3003 COW |
295.0000 KRW |
294.0000 KRW |
301.0000 KRW |
298.0000 KRW |
| 2025-12-12 |
307.5409 KRW |
3,429,621.9343 COW |
297.0000 KRW |
285.0000 KRW |
318.0000 KRW |
294.0000 KRW |
| 2025-12-11 |
292.9597 KRW |
981,111.9073 COW |
303.0000 KRW |
287.0000 KRW |
304.0000 KRW |
293.0000 KRW |
| 2025-12-10 |
315.8195 KRW |
13,582,631.2027 COW |
301.0000 KRW |
298.0000 KRW |
329.0000 KRW |
314.0000 KRW |
| 2025-12-09 |
293.5858 KRW |
418,271.7281 COW |
297.0000 KRW |
288.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2025-12-08 |
288.5112 KRW |
533,711.9088 COW |
288.0000 KRW |
285.0000 KRW |
296.0000 KRW |
296.0000 KRW |
| 2025-12-07 |
285.2816 KRW |
618,405.0554 COW |
285.0000 KRW |
280.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2025-12-06 |
281.6287 KRW |
304,696.9177 COW |
278.0000 KRW |
277.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2025-12-05 |
285.4788 KRW |
309,856.0445 COW |
289.0000 KRW |
276.0000 KRW |
292.0000 KRW |
278.0000 KRW |
| 2025-12-04 |
300.4310 KRW |
2,230,218.5150 COW |
299.0000 KRW |
283.0000 KRW |
313.0000 KRW |
288.0000 KRW |
| 2025-12-03 |
296.7291 KRW |
4,056,715.4753 COW |
285.0000 KRW |
284.0000 KRW |
311.0000 KRW |
296.0000 KRW |
| 2025-12-02 |
274.9522 KRW |
878,829.9735 COW |
269.0000 KRW |
267.0000 KRW |
292.0000 KRW |
288.0000 KRW |
| 2025-12-01 |
271.5289 KRW |
1,483,854.8163 COW |
285.0000 KRW |
264.0000 KRW |
287.0000 KRW |
270.0000 KRW |
| 2025-11-30 |
309.4190 KRW |
6,543,311.1437 COW |
296.0000 KRW |
288.0000 KRW |
350.0000 KRW |
294.0000 KRW |
| 2025-11-29 |
294.8401 KRW |
685,371.0858 COW |
299.0000 KRW |
289.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-11-28 |
305.8125 KRW |
2,633,967.2725 COW |
309.0000 KRW |
291.0000 KRW |
326.0000 KRW |
298.0000 KRW |
| 2025-11-27 |
304.8386 KRW |
18,442,575.8796 COW |
275.0000 KRW |
272.0000 KRW |
369.0000 KRW |
294.0000 KRW |
| 2025-11-26 |
269.9142 KRW |
280,758.5106 COW |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-11-25 |
264.5813 KRW |
693,182.3939 COW |
270.0000 KRW |
258.0000 KRW |
271.0000 KRW |
268.0000 KRW |
| 2025-11-24 |
252.5320 KRW |
1,733,560.0567 COW |
249.0000 KRW |
245.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2025-11-23 |
251.9615 KRW |
1,470,156.8851 COW |
246.0000 KRW |
245.0000 KRW |
256.0000 KRW |
252.0000 KRW |
| 2025-11-22 |
247.9999 KRW |
534,374.5177 COW |
254.0000 KRW |
241.0000 KRW |
255.0000 KRW |
243.0000 KRW |
| 2025-11-21 |
260.6245 KRW |
1,030,350.0999 COW |
271.0000 KRW |
249.0000 KRW |
276.0000 KRW |
252.0000 KRW |
| 2025-11-20 |
280.6516 KRW |
629,566.5210 COW |
286.0000 KRW |
269.0000 KRW |
295.0000 KRW |
274.0000 KRW |
| 2025-11-19 |
286.8722 KRW |
297,192.3601 COW |
294.0000 KRW |
278.0000 KRW |
294.0000 KRW |
278.0000 KRW |
| 2025-11-18 |
285.8372 KRW |
588,856.4183 COW |
289.0000 KRW |
280.0000 KRW |
300.0000 KRW |
300.0000 KRW |
| 2025-11-17 |
302.2468 KRW |
356,703.9294 COW |
300.0000 KRW |
297.0000 KRW |
313.0000 KRW |
299.0000 KRW |
| 2025-11-16 |
312.5138 KRW |
806,450.5862 COW |
312.0000 KRW |
299.0000 KRW |
324.0000 KRW |
301.0000 KRW |
| 2025-11-15 |
312.7833 KRW |
918,065.0000 COW |
301.0000 KRW |
300.0000 KRW |
320.0000 KRW |
320.0000 KRW |
| 2025-11-14 |
309.3599 KRW |
1,110,656.7121 COW |
315.0000 KRW |
298.0000 KRW |
323.0000 KRW |
307.0000 KRW |
| 2025-11-13 |
302.2603 KRW |
908,146.3169 COW |
308.0000 KRW |
293.0000 KRW |
314.0000 KRW |
302.0000 KRW |
| 2025-11-12 |
319.6611 KRW |
249,178.2588 COW |
315.0000 KRW |
312.0000 KRW |
330.0000 KRW |
314.0000 KRW |
| 2025-11-11 |
336.6474 KRW |
2,701,514.1493 COW |
339.0000 KRW |
317.0000 KRW |
358.0000 KRW |
318.0000 KRW |
| 2025-11-10 |
320.4047 KRW |
433,931.5201 COW |
318.0000 KRW |
313.0000 KRW |
328.0000 KRW |
314.0000 KRW |
| 2025-11-09 |
311.7594 KRW |
206,717.9856 COW |
314.0000 KRW |
301.0000 KRW |
324.0000 KRW |
319.0000 KRW |
| 2025-11-08 |
318.0064 KRW |
565,621.4546 COW |
324.0000 KRW |
308.0000 KRW |
328.0000 KRW |
315.0000 KRW |
| 2025-11-07 |
306.3405 KRW |
1,024,891.1905 COW |
291.0000 KRW |
285.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-11-06 |
295.8095 KRW |
359,175.4501 COW |
302.0000 KRW |
287.0000 KRW |
302.0000 KRW |
294.0000 KRW |
| 2025-11-05 |
288.3060 KRW |
606,160.9918 COW |
293.0000 KRW |
277.0000 KRW |
296.0000 KRW |
295.0000 KRW |
| 2025-11-04 |
282.2802 KRW |
694,964.3121 COW |
291.0000 KRW |
276.0000 KRW |
298.0000 KRW |
286.0000 KRW |
| 2025-11-03 |
296.6344 KRW |
1,086,512.3795 COW |
323.0000 KRW |
279.0000 KRW |
323.0000 KRW |
291.0000 KRW |
| 2025-11-02 |
328.3124 KRW |
89,201.0240 COW |
332.0000 KRW |
322.0000 KRW |
332.0000 KRW |
322.0000 KRW |
| 2025-11-01 |
327.4557 KRW |
130,121.8320 COW |
326.0000 KRW |
323.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2025-10-31 |
328.1314 KRW |
334,331.5038 COW |
329.0000 KRW |
319.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2025-10-30 |
323.6990 KRW |
1,405,720.8236 COW |
336.0000 KRW |
306.0000 KRW |
340.0000 KRW |
325.0000 KRW |
| 2025-10-29 |
339.9724 KRW |
659,832.0485 COW |
342.0000 KRW |
333.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2025-10-28 |
348.2129 KRW |
540,570.2788 COW |
349.0000 KRW |
339.0000 KRW |
355.0000 KRW |
341.0000 KRW |