Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
570.6910 KRW |
7,990,230.6590 COW |
558.0000 KRW |
549.0000 KRW |
593.0000 KRW |
587.0000 KRW |
| 2025-08-11 |
572.2560 KRW |
9,501,453.2000 COW |
589.0000 KRW |
538.0000 KRW |
602.0000 KRW |
561.0000 KRW |
| 2025-08-10 |
622.9570 KRW |
44,929,227.4043 COW |
621.0000 KRW |
575.0000 KRW |
655.0000 KRW |
589.0000 KRW |
| 2025-08-09 |
646.7009 KRW |
176,016,699.0086 COW |
517.0000 KRW |
516.0000 KRW |
698.0000 KRW |
647.0000 KRW |
| 2025-08-08 |
512.4217 KRW |
570,937.9941 COW |
513.0000 KRW |
506.0000 KRW |
523.0000 KRW |
520.0000 KRW |
| 2025-08-07 |
501.9751 KRW |
774,219.3600 COW |
489.0000 KRW |
484.0000 KRW |
514.0000 KRW |
513.0000 KRW |
| 2025-08-06 |
484.7022 KRW |
789,041.2093 COW |
487.0000 KRW |
473.0000 KRW |
508.0000 KRW |
488.0000 KRW |
| 2025-08-05 |
494.9628 KRW |
558,729.0584 COW |
514.0000 KRW |
476.0000 KRW |
515.0000 KRW |
476.0000 KRW |
| 2025-08-04 |
492.8607 KRW |
498,654.2812 COW |
484.0000 KRW |
482.0000 KRW |
513.0000 KRW |
513.0000 KRW |
| 2025-08-03 |
477.8443 KRW |
424,501.4699 COW |
470.0000 KRW |
463.0000 KRW |
487.0000 KRW |
483.0000 KRW |
| 2025-08-02 |
479.5871 KRW |
574,341.7079 COW |
493.0000 KRW |
465.0000 KRW |
499.0000 KRW |
470.0000 KRW |
| 2025-08-01 |
501.3632 KRW |
1,157,808.8756 COW |
510.0000 KRW |
482.6000 KRW |
516.0000 KRW |
495.0000 KRW |
| 2025-07-31 |
539.0155 KRW |
924,750.0925 COW |
543.0000 KRW |
519.0000 KRW |
558.0000 KRW |
522.0000 KRW |
| 2025-07-30 |
539.7446 KRW |
1,766,629.5387 COW |
561.2000 KRW |
518.0000 KRW |
561.2000 KRW |
538.0000 KRW |
| 2025-07-29 |
553.6735 KRW |
1,940,132.0710 COW |
555.9000 KRW |
540.0000 KRW |
570.9000 KRW |
548.2000 KRW |
| 2025-07-28 |
606.3874 KRW |
32,602,108.7550 COW |
565.0000 KRW |
552.0000 KRW |
658.5000 KRW |
557.6000 KRW |
| 2025-07-27 |
566.3039 KRW |
4,180,692.3510 COW |
546.1000 KRW |
544.8000 KRW |
581.2000 KRW |
565.0000 KRW |
| 2025-07-26 |
545.0155 KRW |
1,321,777.0399 COW |
541.5000 KRW |
539.0000 KRW |
553.4000 KRW |
548.1000 KRW |
| 2025-07-25 |
528.8848 KRW |
3,224,517.8494 COW |
532.5000 KRW |
517.2000 KRW |
542.0000 KRW |
540.9000 KRW |
| 2025-07-24 |
534.7227 KRW |
3,052,611.0362 COW |
545.7000 KRW |
504.0000 KRW |
556.2000 KRW |
541.9000 KRW |
| 2025-07-23 |
577.7015 KRW |
11,920,359.7831 COW |
603.6000 KRW |
522.0000 KRW |
637.6000 KRW |
550.6000 KRW |
| 2025-07-22 |
598.4188 KRW |
3,726,159.7700 COW |
623.0000 KRW |
579.5000 KRW |
626.0000 KRW |
593.6000 KRW |
| 2025-07-21 |
627.0815 KRW |
2,803,951.9670 COW |
621.2000 KRW |
611.4000 KRW |
641.6000 KRW |
617.5000 KRW |
| 2025-07-20 |
623.1546 KRW |
2,384,505.1175 COW |
606.7000 KRW |
601.5000 KRW |
634.0000 KRW |
627.9000 KRW |
| 2025-07-19 |
621.9273 KRW |
5,124,855.2880 COW |
610.3000 KRW |
591.7000 KRW |
646.5000 KRW |
605.0000 KRW |
| 2025-07-18 |
602.8026 KRW |
5,079,642.4552 COW |
600.7000 KRW |
577.6000 KRW |
619.0000 KRW |
613.6000 KRW |
| 2025-07-17 |
627.0728 KRW |
28,568,548.7281 COW |
615.0000 KRW |
596.1000 KRW |
665.8000 KRW |
605.7000 KRW |
| 2025-07-16 |
614.3640 KRW |
95,876,738.0490 COW |
550.3000 KRW |
533.6000 KRW |
671.3000 KRW |
591.6000 KRW |
| 2025-07-15 |
493.7558 KRW |
2,645,187.1993 COW |
502.4000 KRW |
477.2000 KRW |
522.0000 KRW |
511.8000 KRW |
| 2025-07-14 |
532.7492 KRW |
19,265,951.0802 COW |
496.4000 KRW |
494.0000 KRW |
577.5000 KRW |
502.9000 KRW |
| 2025-07-13 |
500.7402 KRW |
4,000,957.9351 COW |
488.3000 KRW |
484.2000 KRW |
524.3000 KRW |
494.2000 KRW |
| 2025-07-12 |
502.1677 KRW |
3,762,297.8775 COW |
513.9000 KRW |
476.2000 KRW |
531.2000 KRW |
488.5000 KRW |
| 2025-07-11 |
480.0310 KRW |
4,795,675.8573 COW |
467.9000 KRW |
460.0000 KRW |
509.0000 KRW |
503.4000 KRW |
| 2025-07-10 |
448.7909 KRW |
9,807,727.8301 COW |
443.3000 KRW |
429.0000 KRW |
467.3000 KRW |
459.7000 KRW |
| 2025-07-09 |
436.7356 KRW |
12,753,555.5946 COW |
442.4000 KRW |
425.0000 KRW |
445.8000 KRW |
443.4000 KRW |
| 2025-07-08 |
436.3812 KRW |
63,474,547.5552 COW |
399.7000 KRW |
394.9000 KRW |
466.7000 KRW |
439.6000 KRW |
| 2025-07-07 |
398.5878 KRW |
1,333,449.1923 COW |
401.7000 KRW |
393.4000 KRW |
405.4000 KRW |
397.9000 KRW |
| 2025-07-06 |
391.8282 KRW |
3,105,484.7272 COW |
397.7000 KRW |
386.7000 KRW |
407.0000 KRW |
399.9000 KRW |
| 2025-07-05 |
388.8784 KRW |
2,005,879.1986 COW |
389.7000 KRW |
383.7000 KRW |
393.8000 KRW |
388.9000 KRW |
| 2025-07-04 |
400.7051 KRW |
8,962,556.2803 COW |
416.3000 KRW |
380.3000 KRW |
419.3000 KRW |
383.1000 KRW |
| 2025-07-03 |
439.3838 KRW |
44,548,781.7430 COW |
389.0000 KRW |
388.0000 KRW |
517.5000 KRW |
415.8000 KRW |
| 2025-07-02 |
372.2122 KRW |
651,670.2589 COW |
363.2000 KRW |
356.6000 KRW |
395.4000 KRW |
393.5000 KRW |
| 2025-07-01 |
375.8682 KRW |
235,264.2279 COW |
384.1000 KRW |
363.7000 KRW |
385.6000 KRW |
365.5000 KRW |
| 2025-06-30 |
395.9731 KRW |
454,369.3532 COW |
402.2000 KRW |
382.5000 KRW |
405.1000 KRW |
393.3000 KRW |
| 2025-06-29 |
387.3202 KRW |
363,538.6399 COW |
384.6000 KRW |
379.8000 KRW |
397.7000 KRW |
397.6000 KRW |
| 2025-06-28 |
378.0065 KRW |
270,250.3343 COW |
378.4000 KRW |
371.1000 KRW |
385.8000 KRW |
385.2000 KRW |
| 2025-06-27 |
379.0334 KRW |
362,051.7027 COW |
375.9000 KRW |
370.0000 KRW |
385.5000 KRW |
379.3000 KRW |
| 2025-06-26 |
386.7659 KRW |
773,036.0659 COW |
382.8000 KRW |
372.9000 KRW |
401.2000 KRW |
378.7000 KRW |
| 2025-06-25 |
394.7745 KRW |
568,613.3387 COW |
399.0000 KRW |
384.6000 KRW |
405.6000 KRW |
385.4000 KRW |
| 2025-06-24 |
402.3671 KRW |
752,847.7172 COW |
402.5000 KRW |
397.3000 KRW |
410.0000 KRW |
402.9000 KRW |