Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
402.2570 KRW |
748,818.8087 COW |
407.1000 KRW |
398.4000 KRW |
409.1000 KRW |
404.6000 KRW |
| 2025-05-03 |
415.1054 KRW |
1,462,624.5141 COW |
428.4000 KRW |
400.2000 KRW |
429.6000 KRW |
407.5000 KRW |
| 2025-05-02 |
437.3481 KRW |
2,082,450.8479 COW |
444.6000 KRW |
424.1000 KRW |
451.1000 KRW |
428.0000 KRW |
| 2025-05-01 |
434.1726 KRW |
3,911,578.6949 COW |
422.4000 KRW |
420.8000 KRW |
446.9000 KRW |
444.0000 KRW |
| 2025-04-30 |
422.4868 KRW |
3,007,566.6257 COW |
427.1000 KRW |
406.8000 KRW |
433.2000 KRW |
422.2000 KRW |
| 2025-04-29 |
438.8052 KRW |
3,707,485.1136 COW |
441.7000 KRW |
425.0000 KRW |
448.3000 KRW |
427.2000 KRW |
| 2025-04-28 |
431.4625 KRW |
12,781,415.2908 COW |
417.7000 KRW |
408.4000 KRW |
445.7000 KRW |
440.9000 KRW |
| 2025-04-27 |
426.7183 KRW |
5,632,308.1293 COW |
449.7000 KRW |
414.3000 KRW |
452.3000 KRW |
418.6000 KRW |
| 2025-04-26 |
459.2839 KRW |
18,974,284.8665 COW |
438.3000 KRW |
432.4000 KRW |
476.0000 KRW |
446.0000 KRW |
| 2025-04-25 |
439.9884 KRW |
3,648,514.8668 COW |
443.3000 KRW |
430.5000 KRW |
446.9000 KRW |
439.1000 KRW |
| 2025-04-24 |
431.7633 KRW |
4,329,407.9520 COW |
449.8000 KRW |
417.5000 KRW |
449.8000 KRW |
443.4000 KRW |
| 2025-04-23 |
444.2736 KRW |
4,688,801.8373 COW |
436.2000 KRW |
429.5000 KRW |
455.8000 KRW |
451.0000 KRW |
| 2025-04-22 |
409.8740 KRW |
4,859,178.6175 COW |
409.0000 KRW |
392.5000 KRW |
431.5000 KRW |
428.0000 KRW |
| 2025-04-21 |
415.9984 KRW |
5,798,619.0612 COW |
409.6000 KRW |
399.3000 KRW |
428.9000 KRW |
408.7000 KRW |
| 2025-04-20 |
407.8139 KRW |
3,430,350.3141 COW |
418.0000 KRW |
396.3000 KRW |
420.2000 KRW |
408.7000 KRW |
| 2025-04-19 |
398.9279 KRW |
4,061,179.8018 COW |
391.7000 KRW |
387.6000 KRW |
411.1000 KRW |
408.1000 KRW |
| 2025-04-18 |
387.1398 KRW |
6,606,740.9011 COW |
396.3000 KRW |
380.6000 KRW |
398.5000 KRW |
394.1000 KRW |
| 2025-04-17 |
419.0527 KRW |
27,250,535.2821 COW |
408.9000 KRW |
394.3000 KRW |
435.0000 KRW |
399.9000 KRW |
| 2025-04-16 |
406.3684 KRW |
58,847,648.8385 COW |
383.2000 KRW |
380.1000 KRW |
426.5000 KRW |
404.5000 KRW |
| 2025-04-15 |
384.2664 KRW |
26,634,893.6104 COW |
398.4000 KRW |
377.1000 KRW |
398.4000 KRW |
388.1000 KRW |
| 2025-04-14 |
439.0030 KRW |
139,527,346.4104 COW |
421.0000 KRW |
397.0000 KRW |
466.0000 KRW |
398.6000 KRW |
| 2025-04-13 |
419.7118 KRW |
291,528,067.2058 COW |
362.0000 KRW |
358.9000 KRW |
461.2000 KRW |
425.7000 KRW |
| 2025-04-12 |
362.5662 KRW |
28,427,009.9855 COW |
338.9000 KRW |
338.2000 KRW |
405.0000 KRW |
359.4000 KRW |
| 2025-04-11 |
340.5388 KRW |
17,112,360.0018 COW |
320.1000 KRW |
319.0000 KRW |
356.8000 KRW |
339.9000 KRW |
| 2025-04-10 |
332.8591 KRW |
2,217,184.4265 COW |
337.6000 KRW |
315.9000 KRW |
340.8000 KRW |
321.8000 KRW |
| 2025-04-09 |
313.4689 KRW |
2,127,204.1901 COW |
304.1000 KRW |
288.1000 KRW |
340.0000 KRW |
337.8000 KRW |
| 2025-04-08 |
326.0876 KRW |
2,717,354.3057 COW |
328.9000 KRW |
305.3000 KRW |
338.0000 KRW |
307.7000 KRW |
| 2025-04-07 |
318.4182 KRW |
1,595,187.6252 COW |
325.9000 KRW |
292.5000 KRW |
345.0000 KRW |
329.9000 KRW |
| 2025-04-06 |
344.3819 KRW |
1,254,217.6338 COW |
368.3000 KRW |
319.2000 KRW |
369.3000 KRW |
322.9000 KRW |
| 2025-04-05 |
368.9172 KRW |
497,814.8752 COW |
372.7000 KRW |
363.0000 KRW |
375.6000 KRW |
367.7000 KRW |
| 2025-04-04 |
360.0167 KRW |
1,255,410.4589 COW |
366.6000 KRW |
349.5000 KRW |
372.8000 KRW |
365.9000 KRW |
| 2025-04-03 |
370.0851 KRW |
1,624,124.5465 COW |
372.8000 KRW |
358.1000 KRW |
384.0000 KRW |
366.4000 KRW |
| 2025-04-02 |
390.4211 KRW |
2,326,447.4590 COW |
401.1000 KRW |
365.9000 KRW |
407.8000 KRW |
367.2000 KRW |
| 2025-04-01 |
409.1541 KRW |
2,118,956.7408 COW |
403.0000 KRW |
398.8000 KRW |
424.8000 KRW |
403.4000 KRW |
| 2025-03-31 |
407.2298 KRW |
3,502,046.9401 COW |
409.9000 KRW |
393.1000 KRW |
417.1000 KRW |
408.2000 KRW |
| 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 |