Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
416.6168 KRW |
2,980,004.3230 COW |
410.7000 KRW |
402.6000 KRW |
430.0000 KRW |
417.8000 KRW |
| 2025-03-29 |
421.6777 KRW |
1,742,337.3196 COW |
440.4000 KRW |
401.9000 KRW |
443.9000 KRW |
407.4000 KRW |
| 2025-03-28 |
455.4912 KRW |
4,356,415.9045 COW |
477.4000 KRW |
431.4000 KRW |
478.0000 KRW |
441.5000 KRW |
| 2025-03-27 |
490.8618 KRW |
20,624,745.4396 COW |
464.0000 KRW |
461.6000 KRW |
530.0000 KRW |
478.4000 KRW |
| 2025-03-26 |
482.8514 KRW |
8,033,108.0459 COW |
480.7000 KRW |
461.3000 KRW |
498.3000 KRW |
468.5000 KRW |
| 2025-03-25 |
470.5878 KRW |
3,187,730.5727 COW |
469.6000 KRW |
456.4000 KRW |
481.0000 KRW |
476.5000 KRW |
| 2025-03-24 |
464.2754 KRW |
2,852,463.6184 COW |
452.3000 KRW |
443.9000 KRW |
475.8000 KRW |
473.0000 KRW |
| 2025-03-23 |
460.3761 KRW |
3,539,965.8340 COW |
465.6000 KRW |
443.4000 KRW |
477.0000 KRW |
449.9000 KRW |
| 2025-03-22 |
463.0357 KRW |
6,808,062.5695 COW |
455.0000 KRW |
448.7000 KRW |
475.6000 KRW |
460.6000 KRW |
| 2025-03-21 |
440.8736 KRW |
2,327,767.3715 COW |
451.5000 KRW |
429.2000 KRW |
454.5000 KRW |
454.0000 KRW |
| 2025-03-20 |
448.0634 KRW |
2,379,951.8018 COW |
464.6000 KRW |
436.7000 KRW |
465.8000 KRW |
446.8000 KRW |
| 2025-03-19 |
445.5762 KRW |
5,322,591.0180 COW |
432.6000 KRW |
428.1000 KRW |
462.2000 KRW |
455.1000 KRW |
| 2025-03-18 |
420.9619 KRW |
1,981,810.9241 COW |
433.5000 KRW |
414.3000 KRW |
433.5000 KRW |
427.0000 KRW |
| 2025-03-17 |
424.5462 KRW |
3,260,081.0527 COW |
411.2000 KRW |
410.7000 KRW |
440.8000 KRW |
435.6000 KRW |
| 2025-03-16 |
437.5455 KRW |
6,140,407.4489 COW |
443.5000 KRW |
422.3000 KRW |
447.9000 KRW |
425.8000 KRW |
| 2025-03-15 |
442.2885 KRW |
20,996,560.0835 COW |
431.4000 KRW |
426.1000 KRW |
465.0000 KRW |
440.5000 KRW |
| 2025-03-14 |
416.3813 KRW |
8,936,695.1698 COW |
401.3000 KRW |
399.6000 KRW |
438.8000 KRW |
434.5000 KRW |
| 2025-03-13 |
421.5817 KRW |
27,823,190.9203 COW |
429.5000 KRW |
385.9000 KRW |
459.9000 KRW |
400.6000 KRW |
| 2025-03-12 |
399.9125 KRW |
3,600,333.8737 COW |
397.5000 KRW |
383.0000 KRW |
415.0000 KRW |
414.8000 KRW |
| 2025-03-11 |
372.9207 KRW |
3,551,790.9630 COW |
379.2000 KRW |
354.7000 KRW |
407.0000 KRW |
407.0000 KRW |
| 2025-03-10 |
402.6351 KRW |
13,432,878.7372 COW |
375.6000 KRW |
368.0000 KRW |
433.2000 KRW |
388.9000 KRW |
| 2025-03-09 |
399.5622 KRW |
5,114,689.7638 COW |
421.4000 KRW |
370.0000 KRW |
425.4000 KRW |
374.1000 KRW |
| 2025-03-08 |
419.3917 KRW |
2,611,849.6264 COW |
424.9000 KRW |
412.4000 KRW |
428.1000 KRW |
422.3000 KRW |
| 2025-03-07 |
434.7104 KRW |
3,805,416.4491 COW |
437.3000 KRW |
421.1000 KRW |
447.9000 KRW |
433.0000 KRW |
| 2025-03-06 |
448.5248 KRW |
7,529,313.6643 COW |
454.2000 KRW |
434.1000 KRW |
462.8000 KRW |
443.4000 KRW |
| 2025-03-05 |
475.8030 KRW |
105,728,998.4355 COW |
437.7000 KRW |
427.3000 KRW |
536.5000 KRW |
454.7000 KRW |
| 2025-03-04 |
423.7138 KRW |
7,503,547.8332 COW |
441.0000 KRW |
404.8000 KRW |
445.0000 KRW |
434.0000 KRW |
| 2025-03-03 |
480.4421 KRW |
14,648,541.5477 COW |
536.6000 KRW |
433.2000 KRW |
537.9000 KRW |
444.0000 KRW |
| 2025-03-02 |
512.4388 KRW |
16,907,960.2022 COW |
500.7000 KRW |
484.1000 KRW |
540.3000 KRW |
530.1000 KRW |
| 2025-03-01 |
509.8701 KRW |
9,463,648.6694 COW |
517.2000 KRW |
491.6000 KRW |
526.7000 KRW |
498.0000 KRW |
| 2025-02-28 |
507.2866 KRW |
33,339,898.5148 COW |
544.2000 KRW |
483.0000 KRW |
545.0000 KRW |
514.3000 KRW |
| 2025-02-27 |
579.4704 KRW |
116,398,076.0787 COW |
577.1000 KRW |
542.2000 KRW |
613.3000 KRW |
549.7000 KRW |
| 2025-02-26 |
577.8287 KRW |
190,232,507.1843 COW |
608.3000 KRW |
546.0000 KRW |
633.8000 KRW |
565.9000 KRW |
| 2025-02-25 |
704.6041 KRW |
767,379,045.5422 COW |
410.0000 KRW |
410.0000 KRW |
970.1000 KRW |
651.0000 KRW |