Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
381.8394 KRW |
1,176,011.1916 COW |
362.3000 KRW |
359.7000 KRW |
402.6000 KRW |
401.0000 KRW |
| 2025-06-22 |
359.9659 KRW |
970,765.5733 COW |
374.0000 KRW |
340.0000 KRW |
380.4000 KRW |
341.6000 KRW |
| 2025-06-21 |
389.6543 KRW |
923,471.5432 COW |
398.5000 KRW |
369.1000 KRW |
405.5000 KRW |
369.4000 KRW |
| 2025-06-20 |
411.7487 KRW |
744,744.6159 COW |
416.7000 KRW |
394.2000 KRW |
426.0000 KRW |
402.6000 KRW |
| 2025-06-19 |
426.0499 KRW |
539,597.1409 COW |
430.7000 KRW |
414.7000 KRW |
435.7000 KRW |
415.7000 KRW |
| 2025-06-18 |
426.2606 KRW |
881,006.6584 COW |
437.9000 KRW |
407.2000 KRW |
442.0000 KRW |
422.1000 KRW |
| 2025-06-17 |
458.2937 KRW |
1,586,709.3382 COW |
470.9000 KRW |
434.0000 KRW |
482.9000 KRW |
442.6000 KRW |
| 2025-06-16 |
484.3808 KRW |
1,512,061.2472 COW |
472.2000 KRW |
463.1000 KRW |
499.2000 KRW |
491.8000 KRW |
| 2025-06-15 |
473.1841 KRW |
436,012.4296 COW |
479.1000 KRW |
463.5000 KRW |
483.1000 KRW |
470.7000 KRW |
| 2025-06-14 |
482.1852 KRW |
439,770.7753 COW |
488.0000 KRW |
473.9000 KRW |
490.7000 KRW |
473.9000 KRW |
| 2025-06-13 |
473.1769 KRW |
2,814,705.8909 COW |
499.4000 KRW |
463.8000 KRW |
499.6000 KRW |
479.9000 KRW |
| 2025-06-12 |
523.3459 KRW |
1,541,983.0850 COW |
538.3000 KRW |
507.5000 KRW |
539.6000 KRW |
507.5000 KRW |
| 2025-06-11 |
557.9745 KRW |
3,194,794.4074 COW |
575.7000 KRW |
530.0000 KRW |
576.7000 KRW |
531.8000 KRW |
| 2025-06-10 |
546.9743 KRW |
2,127,249.4386 COW |
539.9000 KRW |
528.8000 KRW |
582.5000 KRW |
572.6000 KRW |
| 2025-06-09 |
509.4650 KRW |
1,949,332.3253 COW |
512.6000 KRW |
496.5000 KRW |
539.2000 KRW |
536.1000 KRW |
| 2025-06-08 |
513.2897 KRW |
1,091,297.4588 COW |
518.2000 KRW |
505.4000 KRW |
523.9000 KRW |
521.4000 KRW |
| 2025-06-07 |
519.2418 KRW |
1,879,898.5306 COW |
501.5000 KRW |
497.4000 KRW |
534.2000 KRW |
519.7000 KRW |
| 2025-06-06 |
503.0768 KRW |
3,700,366.5316 COW |
487.5000 KRW |
482.8000 KRW |
521.0000 KRW |
502.0000 KRW |
| 2025-06-05 |
534.5242 KRW |
4,931,245.9537 COW |
557.9000 KRW |
490.0000 KRW |
560.0000 KRW |
492.2000 KRW |
| 2025-06-04 |
593.5209 KRW |
11,840,728.5592 COW |
585.2000 KRW |
557.9000 KRW |
613.8000 KRW |
559.9000 KRW |
| 2025-06-03 |
574.7943 KRW |
8,299,753.3909 COW |
546.1000 KRW |
533.6000 KRW |
595.3000 KRW |
574.3000 KRW |
| 2025-06-02 |
539.4771 KRW |
2,876,519.7442 COW |
559.8000 KRW |
525.4000 KRW |
561.0000 KRW |
540.3000 KRW |
| 2025-06-01 |
545.6775 KRW |
5,750,758.1199 COW |
528.6000 KRW |
513.1000 KRW |
580.2000 KRW |
560.1000 KRW |
| 2025-05-31 |
527.0247 KRW |
9,134,951.8468 COW |
531.0000 KRW |
503.8000 KRW |
552.9000 KRW |
543.8000 KRW |
| 2025-05-30 |
607.5689 KRW |
27,255,608.2016 COW |
644.7000 KRW |
558.6000 KRW |
671.0000 KRW |
559.3000 KRW |
| 2025-05-29 |
655.1445 KRW |
59,113,309.7637 COW |
601.1000 KRW |
600.0000 KRW |
681.5000 KRW |
631.5000 KRW |
| 2025-05-28 |
616.3974 KRW |
14,727,181.9005 COW |
622.7000 KRW |
588.5000 KRW |
640.3000 KRW |
590.2000 KRW |
| 2025-05-27 |
603.5849 KRW |
25,372,600.9062 COW |
552.4000 KRW |
539.0000 KRW |
628.0000 KRW |
619.8000 KRW |
| 2025-05-26 |
574.7794 KRW |
9,858,054.1010 COW |
563.9000 KRW |
547.6000 KRW |
598.7000 KRW |
551.0000 KRW |
| 2025-05-25 |
550.0092 KRW |
7,620,670.1988 COW |
584.5000 KRW |
531.1000 KRW |
588.2000 KRW |
562.9000 KRW |
| 2025-05-24 |
577.9764 KRW |
6,186,038.2472 COW |
569.0000 KRW |
557.8000 KRW |
601.6000 KRW |
586.9000 KRW |
| 2025-05-23 |
616.5161 KRW |
12,791,787.6478 COW |
630.7000 KRW |
585.0000 KRW |
643.0000 KRW |
591.2000 KRW |
| 2025-05-22 |
639.5350 KRW |
31,850,579.7343 COW |
643.1000 KRW |
621.2000 KRW |
656.9000 KRW |
633.5000 KRW |
| 2025-05-21 |
631.3936 KRW |
105,384,252.9321 COW |
565.1000 KRW |
541.3000 KRW |
690.8000 KRW |
650.0000 KRW |
| 2025-05-20 |
572.0324 KRW |
73,548,840.0530 COW |
501.0000 KRW |
496.7000 KRW |
605.4000 KRW |
566.8000 KRW |
| 2025-05-19 |
492.7831 KRW |
1,072,541.8107 COW |
521.1000 KRW |
478.5000 KRW |
523.2000 KRW |
496.5000 KRW |
| 2025-05-18 |
514.6982 KRW |
1,209,422.2150 COW |
493.1000 KRW |
490.3000 KRW |
536.7000 KRW |
510.9000 KRW |
| 2025-05-17 |
500.9625 KRW |
1,136,375.7416 COW |
519.4000 KRW |
487.6000 KRW |
520.0000 KRW |
494.7000 KRW |
| 2025-05-16 |
533.6838 KRW |
851,329.8106 COW |
526.8000 KRW |
522.1000 KRW |
545.4000 KRW |
525.3000 KRW |
| 2025-05-15 |
545.7667 KRW |
3,359,138.5932 COW |
558.9000 KRW |
520.6000 KRW |
569.4000 KRW |
530.2000 KRW |
| 2025-05-14 |
589.1827 KRW |
6,193,315.8310 COW |
609.8000 KRW |
557.7000 KRW |
619.8000 KRW |
560.7000 KRW |
| 2025-05-13 |
549.5475 KRW |
3,042,057.5366 COW |
558.3000 KRW |
516.8000 KRW |
580.0000 KRW |
569.1000 KRW |
| 2025-05-12 |
547.3139 KRW |
8,910,768.6832 COW |
526.9000 KRW |
518.0000 KRW |
567.0000 KRW |
545.2000 KRW |
| 2025-05-11 |
542.8734 KRW |
6,544,133.2699 COW |
550.2000 KRW |
508.9000 KRW |
578.8000 KRW |
528.2000 KRW |
| 2025-05-10 |
517.5873 KRW |
13,638,690.3978 COW |
511.3000 KRW |
495.6000 KRW |
546.2000 KRW |
535.8000 KRW |
| 2025-05-09 |
518.6429 KRW |
52,928,910.6497 COW |
454.9000 KRW |
450.9000 KRW |
583.0000 KRW |
513.9000 KRW |
| 2025-05-08 |
422.1635 KRW |
2,626,524.5156 COW |
398.0000 KRW |
397.2000 KRW |
459.6000 KRW |
450.4000 KRW |
| 2025-05-07 |
398.9471 KRW |
3,568,064.5593 COW |
389.0000 KRW |
386.2000 KRW |
409.8000 KRW |
401.3000 KRW |
| 2025-05-06 |
392.2839 KRW |
3,107,139.0656 COW |
395.9000 KRW |
375.5000 KRW |
410.0000 KRW |
384.7000 KRW |
| 2025-05-05 |
395.4125 KRW |
1,640,723.6444 COW |
401.6000 KRW |
387.0000 KRW |
406.6000 KRW |
395.0000 KRW |