Identifier on UpBit: KRW-SRN
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-30 |
29.2580 KRW |
3,487,190.2828 SRN |
28.9000 KRW |
28.5000 KRW |
30.2000 KRW |
30.1000 KRW |
| 2019-04-29 |
29.7193 KRW |
7,477,359.5448 SRN |
31.3000 KRW |
28.0000 KRW |
31.9000 KRW |
29.0000 KRW |
| 2019-04-28 |
31.4616 KRW |
3,873,685.6073 SRN |
31.4000 KRW |
30.9000 KRW |
32.5000 KRW |
31.1000 KRW |
| 2019-04-27 |
31.2384 KRW |
1,783,873.8843 SRN |
31.3000 KRW |
30.5000 KRW |
32.1000 KRW |
31.4000 KRW |
| 2019-04-26 |
30.9414 KRW |
7,912,354.2484 SRN |
32.0000 KRW |
29.8000 KRW |
32.1000 KRW |
31.0000 KRW |
| 2019-04-25 |
33.6590 KRW |
7,666,936.3064 SRN |
34.8000 KRW |
31.9000 KRW |
34.9000 KRW |
32.0000 KRW |
| 2019-04-24 |
35.5131 KRW |
15,098,205.5857 SRN |
38.0000 KRW |
33.0000 KRW |
38.0000 KRW |
34.9000 KRW |
| 2019-04-23 |
38.1690 KRW |
10,585,872.1102 SRN |
38.6000 KRW |
37.5000 KRW |
39.2000 KRW |
37.7000 KRW |
| 2019-04-22 |
38.2508 KRW |
7,571,442.6888 SRN |
38.6000 KRW |
37.7000 KRW |
38.8000 KRW |
38.7000 KRW |
| 2019-04-21 |
38.8153 KRW |
13,903,117.6565 SRN |
40.4000 KRW |
37.2000 KRW |
40.6000 KRW |
38.7000 KRW |
| 2019-04-20 |
40.0740 KRW |
10,549,973.4802 SRN |
39.6000 KRW |
39.4000 KRW |
41.0000 KRW |
40.4000 KRW |
| 2019-04-19 |
39.2685 KRW |
11,611,634.8322 SRN |
39.5000 KRW |
38.5000 KRW |
40.4000 KRW |
39.0000 KRW |
| 2019-04-18 |
39.3126 KRW |
7,985,379.7315 SRN |
39.5000 KRW |
38.6000 KRW |
39.8000 KRW |
39.7000 KRW |
| 2019-04-17 |
39.0292 KRW |
8,858,776.0878 SRN |
38.7000 KRW |
38.2000 KRW |
39.9000 KRW |
39.4000 KRW |
| 2019-04-16 |
38.2262 KRW |
10,095,100.1855 SRN |
37.8000 KRW |
37.0000 KRW |
39.9000 KRW |
38.6000 KRW |
| 2019-04-15 |
39.4800 KRW |
14,950,149.0446 SRN |
40.6000 KRW |
37.5000 KRW |
40.7000 KRW |
37.8000 KRW |
| 2019-04-14 |
39.4002 KRW |
13,508,130.7603 SRN |
38.9000 KRW |
37.9000 KRW |
40.8000 KRW |
40.6000 KRW |
| 2019-04-13 |
37.9373 KRW |
9,346,710.4157 SRN |
38.5000 KRW |
36.7000 KRW |
39.2000 KRW |
38.9000 KRW |
| 2019-04-12 |
37.1321 KRW |
19,419,380.8489 SRN |
39.0000 KRW |
35.6000 KRW |
39.0000 KRW |
38.4000 KRW |
| 2019-04-11 |
39.9021 KRW |
43,355,804.2974 SRN |
44.4000 KRW |
36.9000 KRW |
44.6000 KRW |
38.8000 KRW |
| 2019-04-10 |
44.8387 KRW |
7,702,116.5973 SRN |
44.7000 KRW |
44.2000 KRW |
45.6000 KRW |
44.4000 KRW |
| 2019-04-09 |
45.3647 KRW |
16,645,307.8484 SRN |
47.5000 KRW |
43.6000 KRW |
47.8000 KRW |
44.9000 KRW |
| 2019-04-08 |
47.6387 KRW |
33,525,085.6299 SRN |
50.1000 KRW |
45.3000 KRW |
50.1000 KRW |
47.6000 KRW |
| 2019-04-07 |
48.3830 KRW |
42,877,481.7367 SRN |
45.6000 KRW |
44.8000 KRW |
51.1000 KRW |
50.0000 KRW |
| 2019-04-06 |
44.6941 KRW |
22,948,581.8200 SRN |
43.6000 KRW |
43.2000 KRW |
46.7000 KRW |
45.6000 KRW |
| 2019-04-05 |
43.2140 KRW |
21,438,053.5575 SRN |
43.5000 KRW |
41.9000 KRW |
44.0000 KRW |
43.6000 KRW |
| 2019-04-04 |
43.0016 KRW |
27,932,249.2490 SRN |
42.5000 KRW |
41.6000 KRW |
44.5000 KRW |
43.3000 KRW |
| 2019-04-03 |
43.3929 KRW |
44,971,985.8008 SRN |
43.6000 KRW |
41.4000 KRW |
44.8000 KRW |
43.0000 KRW |
| 2019-04-02 |
42.5362 KRW |
45,012,914.0891 SRN |
42.3000 KRW |
40.7000 KRW |
44.0000 KRW |
43.5000 KRW |
| 2019-04-01 |
42.0667 KRW |
22,478,832.1897 SRN |
42.0000 KRW |
40.8000 KRW |
43.2000 KRW |
42.4000 KRW |
| 2019-03-31 |
41.4217 KRW |
29,075,172.4159 SRN |
40.9000 KRW |
39.9000 KRW |
43.3000 KRW |
41.6000 KRW |
| 2019-03-30 |
40.0114 KRW |
21,939,778.5956 SRN |
41.8000 KRW |
38.4000 KRW |
41.9000 KRW |
40.7000 KRW |
| 2019-03-29 |
41.3257 KRW |
39,929,964.4698 SRN |
39.8000 KRW |
39.8000 KRW |
42.6000 KRW |
41.8000 KRW |
| 2019-03-28 |
39.3324 KRW |
17,517,426.5573 SRN |
40.2000 KRW |
38.7000 KRW |
40.3000 KRW |
39.9000 KRW |
| 2019-03-27 |
39.5170 KRW |
20,954,631.8130 SRN |
39.5000 KRW |
38.3000 KRW |
40.5000 KRW |
40.1000 KRW |
| 2019-03-26 |
38.5344 KRW |
34,531,024.8089 SRN |
40.4000 KRW |
37.2000 KRW |
40.4000 KRW |
39.3000 KRW |
| 2019-03-25 |
43.1614 KRW |
199,081,393.5685 SRN |
39.5000 KRW |
39.2000 KRW |
47.4000 KRW |
40.4000 KRW |
| 2019-03-24 |
39.0438 KRW |
23,976,283.3738 SRN |
38.7000 KRW |
38.1000 KRW |
40.0000 KRW |
39.5000 KRW |
| 2019-03-23 |
38.1676 KRW |
9,472,139.3945 SRN |
38.5000 KRW |
37.8000 KRW |
38.7000 KRW |
38.6000 KRW |
| 2019-03-22 |
38.5644 KRW |
20,586,630.7559 SRN |
38.9000 KRW |
37.5000 KRW |
40.4000 KRW |
38.6000 KRW |
| 2019-03-21 |
39.2944 KRW |
48,720,187.7555 SRN |
41.1000 KRW |
36.6000 KRW |
41.3000 KRW |
38.5000 KRW |
| 2019-03-20 |
40.3336 KRW |
51,635,389.4757 SRN |
39.3000 KRW |
38.2000 KRW |
42.3000 KRW |
41.3000 KRW |
| 2019-03-19 |
38.7036 KRW |
32,575,015.2488 SRN |
37.8000 KRW |
37.3000 KRW |
40.9000 KRW |
39.0000 KRW |
| 2019-03-18 |
37.1638 KRW |
18,346,353.0458 SRN |
38.2000 KRW |
36.3000 KRW |
38.2000 KRW |
37.8000 KRW |
| 2019-03-17 |
37.1536 KRW |
10,277,445.3162 SRN |
38.1000 KRW |
36.3000 KRW |
38.4000 KRW |
38.3000 KRW |
| 2019-03-16 |
37.8842 KRW |
12,129,888.1705 SRN |
39.5000 KRW |
37.2000 KRW |
39.7000 KRW |
37.8000 KRW |
| 2019-03-15 |
38.1490 KRW |
20,859,579.3875 SRN |
39.1000 KRW |
37.0000 KRW |
40.0000 KRW |
39.3000 KRW |
| 2019-03-14 |
39.4744 KRW |
32,480,527.7874 SRN |
41.6000 KRW |
37.0000 KRW |
42.1000 KRW |
39.2000 KRW |
| 2019-03-13 |
41.7531 KRW |
51,350,969.6396 SRN |
42.6000 KRW |
39.5000 KRW |
45.7000 KRW |
41.2000 KRW |
| 2019-03-12 |
41.3046 KRW |
65,086,470.3942 SRN |
43.0000 KRW |
39.0000 KRW |
45.1000 KRW |
42.5000 KRW |