Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-23 |
28.8680 KRW |
12,587,872.8760 LOOM |
27.9000 KRW |
27.3000 KRW |
30.0000 KRW |
28.7000 KRW |
| 2019-09-22 |
27.7413 KRW |
2,213,379.2059 LOOM |
28.3000 KRW |
27.2000 KRW |
28.6000 KRW |
27.8000 KRW |
| 2019-09-21 |
28.7781 KRW |
3,164,793.9702 LOOM |
29.3000 KRW |
28.2000 KRW |
29.4000 KRW |
28.3000 KRW |
| 2019-09-20 |
28.5204 KRW |
7,740,071.5211 LOOM |
28.0000 KRW |
27.2000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2019-09-19 |
27.2262 KRW |
7,014,807.4710 LOOM |
28.4000 KRW |
26.3000 KRW |
28.7000 KRW |
27.6000 KRW |
| 2019-09-18 |
28.0147 KRW |
9,136,019.7490 LOOM |
27.0000 KRW |
26.8000 KRW |
28.7000 KRW |
28.5000 KRW |
| 2019-09-17 |
26.8815 KRW |
13,087,016.4787 LOOM |
27.8000 KRW |
26.1000 KRW |
27.8000 KRW |
27.0000 KRW |
| 2019-09-16 |
28.0513 KRW |
11,224,163.4188 LOOM |
28.8000 KRW |
27.3000 KRW |
29.0000 KRW |
27.8000 KRW |
| 2019-09-15 |
28.2575 KRW |
8,883,572.4580 LOOM |
28.1000 KRW |
27.7000 KRW |
29.0000 KRW |
28.5000 KRW |
| 2019-09-14 |
28.0151 KRW |
11,996,634.4376 LOOM |
28.0000 KRW |
27.6000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2019-09-13 |
28.0933 KRW |
9,239,586.2972 LOOM |
29.0000 KRW |
27.6000 KRW |
29.1000 KRW |
28.0000 KRW |
| 2019-09-12 |
28.9561 KRW |
14,210,044.7206 LOOM |
30.0000 KRW |
28.2000 KRW |
30.0000 KRW |
29.1000 KRW |
| 2019-09-11 |
30.6257 KRW |
50,064,389.6375 LOOM |
31.0000 KRW |
29.1000 KRW |
32.0000 KRW |
30.1000 KRW |
| 2019-09-10 |
31.2192 KRW |
52,152,844.4459 LOOM |
34.5000 KRW |
30.2000 KRW |
34.6000 KRW |
31.1000 KRW |
| 2019-09-09 |
34.4365 KRW |
5,066,935.1628 LOOM |
34.7000 KRW |
32.8000 KRW |
36.3000 KRW |
34.4000 KRW |
| 2019-09-08 |
34.9971 KRW |
1,774,795.0476 LOOM |
34.9000 KRW |
34.1000 KRW |
35.7000 KRW |
34.7000 KRW |
| 2019-09-07 |
33.9184 KRW |
964,748.9721 LOOM |
33.6000 KRW |
33.2000 KRW |
35.0000 KRW |
35.0000 KRW |
| 2019-09-06 |
33.8786 KRW |
1,355,836.9417 LOOM |
33.9000 KRW |
33.5000 KRW |
34.7000 KRW |
33.9000 KRW |
| 2019-09-05 |
34.2438 KRW |
1,925,602.8433 LOOM |
35.0000 KRW |
33.5000 KRW |
35.0000 KRW |
33.9000 KRW |
| 2019-09-04 |
34.9059 KRW |
2,610,150.4549 LOOM |
35.3000 KRW |
33.9000 KRW |
35.8000 KRW |
34.9000 KRW |
| 2019-09-03 |
34.2320 KRW |
3,200,994.2252 LOOM |
34.3000 KRW |
33.6000 KRW |
35.1000 KRW |
34.7000 KRW |
| 2019-09-02 |
34.6269 KRW |
4,645,244.2659 LOOM |
34.0000 KRW |
33.7000 KRW |
36.1000 KRW |
34.3000 KRW |
| 2019-09-01 |
33.9847 KRW |
1,467,158.2992 LOOM |
34.0000 KRW |
33.4000 KRW |
34.7000 KRW |
33.7000 KRW |
| 2019-08-31 |
33.8910 KRW |
1,362,024.9653 LOOM |
34.0000 KRW |
33.4000 KRW |
34.6000 KRW |
34.1000 KRW |
| 2019-08-30 |
33.6408 KRW |
3,102,005.7914 LOOM |
33.4000 KRW |
32.7000 KRW |
34.8000 KRW |
33.6000 KRW |
| 2019-08-29 |
33.0056 KRW |
3,827,418.3443 LOOM |
34.5000 KRW |
32.4000 KRW |
34.7000 KRW |
33.5000 KRW |
| 2019-08-28 |
37.1406 KRW |
5,441,514.8589 LOOM |
38.6000 KRW |
33.7000 KRW |
38.9000 KRW |
34.8000 KRW |
| 2019-08-27 |
38.5010 KRW |
2,057,502.6413 LOOM |
39.8000 KRW |
37.8000 KRW |
39.8000 KRW |
38.3000 KRW |
| 2019-08-26 |
39.4782 KRW |
4,613,450.7113 LOOM |
40.0000 KRW |
38.5000 KRW |
40.9000 KRW |
40.0000 KRW |
| 2019-08-25 |
41.7212 KRW |
6,465,991.7197 LOOM |
43.5000 KRW |
39.6000 KRW |
44.3000 KRW |
39.9000 KRW |
| 2019-08-24 |
42.0645 KRW |
8,909,075.7934 LOOM |
40.8000 KRW |
40.0000 KRW |
44.8000 KRW |
43.4000 KRW |
| 2019-08-23 |
40.1209 KRW |
12,218,534.4194 LOOM |
38.8000 KRW |
38.6000 KRW |
42.4000 KRW |
40.7000 KRW |
| 2019-08-22 |
38.3793 KRW |
11,682,805.2604 LOOM |
38.3000 KRW |
36.6000 KRW |
40.0000 KRW |
39.3000 KRW |
| 2019-08-21 |
37.2266 KRW |
2,381,514.7135 LOOM |
37.3000 KRW |
35.3000 KRW |
38.4000 KRW |
38.1000 KRW |
| 2019-08-20 |
37.4300 KRW |
489,051.9893 LOOM |
38.6000 KRW |
36.8000 KRW |
38.7000 KRW |
38.1000 KRW |
| 2019-08-19 |
37.7679 KRW |
912,661.1525 LOOM |
37.8000 KRW |
37.2000 KRW |
38.7000 KRW |
38.3000 KRW |
| 2019-08-18 |
37.5444 KRW |
1,426,990.7481 LOOM |
38.1000 KRW |
36.4000 KRW |
38.4000 KRW |
37.8000 KRW |
| 2019-08-17 |
37.1856 KRW |
386,183.5774 LOOM |
37.2000 KRW |
35.5000 KRW |
38.3000 KRW |
38.1000 KRW |
| 2019-08-16 |
36.4500 KRW |
1,154,997.8251 LOOM |
36.6000 KRW |
34.9000 KRW |
37.5000 KRW |
36.2000 KRW |
| 2019-08-15 |
35.9183 KRW |
1,063,720.2874 LOOM |
37.0000 KRW |
34.1000 KRW |
38.0000 KRW |
36.4000 KRW |
| 2019-08-14 |
39.1941 KRW |
1,235,160.8979 LOOM |
39.9000 KRW |
36.0000 KRW |
41.8000 KRW |
37.8000 KRW |
| 2019-08-13 |
40.6579 KRW |
792,796.0032 LOOM |
42.3000 KRW |
39.5000 KRW |
42.6000 KRW |
39.9000 KRW |
| 2019-08-12 |
41.8812 KRW |
295,146.0573 LOOM |
41.7000 KRW |
41.3000 KRW |
42.9000 KRW |
42.3000 KRW |
| 2019-08-11 |
42.2405 KRW |
1,421,503.3416 LOOM |
41.6000 KRW |
41.3000 KRW |
43.6000 KRW |
41.6000 KRW |
| 2019-08-10 |
41.0777 KRW |
2,638,807.2034 LOOM |
40.0000 KRW |
38.3000 KRW |
43.5000 KRW |
41.6000 KRW |
| 2019-08-09 |
38.1462 KRW |
2,282,724.8898 LOOM |
39.4000 KRW |
36.5000 KRW |
40.3000 KRW |
38.5000 KRW |
| 2019-08-08 |
39.4674 KRW |
1,259,043.5825 LOOM |
40.6000 KRW |
38.6000 KRW |
41.0000 KRW |
39.4000 KRW |
| 2019-08-07 |
41.6885 KRW |
1,160,534.8896 LOOM |
42.6000 KRW |
40.3000 KRW |
42.9000 KRW |
40.6000 KRW |
| 2019-08-06 |
43.4303 KRW |
1,223,253.5977 LOOM |
44.7000 KRW |
42.0000 KRW |
45.1000 KRW |
42.5000 KRW |
| 2019-08-05 |
44.6431 KRW |
1,734,484.3003 LOOM |
43.8000 KRW |
43.1000 KRW |
45.5000 KRW |
44.7000 KRW |