Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
1.2852 KRW |
36,695,421,777.9640 STMX |
1.4920 KRW |
0.8730 KRW |
1.6650 KRW |
0.8812 KRW |
| 2025-07-02 |
1.6451 KRW |
408,117,434,299.9200 STMX |
0.8494 KRW |
0.6725 KRW |
2.6100 KRW |
1.2600 KRW |
| 2025-07-01 |
1.0848 KRW |
13,532,881,264.8620 STMX |
1.3610 KRW |
0.9774 KRW |
1.3800 KRW |
0.9846 KRW |
| 2025-06-30 |
1.5707 KRW |
10,387,224,095.0230 STMX |
1.7610 KRW |
1.2550 KRW |
1.8360 KRW |
1.2820 KRW |
| 2025-06-29 |
1.8027 KRW |
5,323,675,789.5315 STMX |
1.8650 KRW |
1.7320 KRW |
1.9110 KRW |
1.7640 KRW |
| 2025-06-28 |
1.9143 KRW |
8,410,664,429.9224 STMX |
1.9280 KRW |
1.7900 KRW |
2.0780 KRW |
1.8570 KRW |
| 2025-06-27 |
1.9555 KRW |
5,389,135,153.3104 STMX |
2.0910 KRW |
1.8500 KRW |
2.1840 KRW |
1.9110 KRW |
| 2025-06-26 |
2.3250 KRW |
13,041,983,774.3720 STMX |
2.3570 KRW |
2.0140 KRW |
2.6420 KRW |
2.1140 KRW |
| 2025-06-25 |
2.3747 KRW |
11,484,484,400.7000 STMX |
2.3010 KRW |
2.2240 KRW |
2.5150 KRW |
2.3630 KRW |
| 2025-06-24 |
2.4254 KRW |
16,448,988,349.4160 STMX |
2.3940 KRW |
2.1900 KRW |
2.7060 KRW |
2.2180 KRW |
| 2025-06-23 |
2.3519 KRW |
3,800,156,020.6974 STMX |
2.5390 KRW |
2.2560 KRW |
2.6200 KRW |
2.3820 KRW |
| 2025-06-22 |
2.7464 KRW |
5,153,880,537.9421 STMX |
2.8320 KRW |
2.4300 KRW |
3.0800 KRW |
2.5580 KRW |
| 2025-06-21 |
2.8003 KRW |
2,210,889,730.2664 STMX |
2.7940 KRW |
2.7050 KRW |
2.9570 KRW |
2.7900 KRW |
| 2025-06-20 |
2.9446 KRW |
5,788,115,686.9809 STMX |
2.8810 KRW |
2.7050 KRW |
3.1740 KRW |
2.7890 KRW |
| 2025-06-19 |
2.9327 KRW |
2,657,411,399.8075 STMX |
3.0390 KRW |
2.7660 KRW |
3.0610 KRW |
2.8770 KRW |
| 2025-06-18 |
3.1136 KRW |
3,109,529,936.8518 STMX |
3.1330 KRW |
2.8500 KRW |
3.2590 KRW |
2.9880 KRW |
| 2025-06-17 |
3.1601 KRW |
2,895,706,969.6703 STMX |
3.2000 KRW |
3.0710 KRW |
3.2730 KRW |
3.1540 KRW |
| 2025-06-16 |
3.2791 KRW |
11,791,085,589.5350 STMX |
3.1510 KRW |
3.0130 KRW |
3.5340 KRW |
3.1390 KRW |
| 2025-06-15 |
3.1492 KRW |
1,075,071,838.1795 STMX |
3.2520 KRW |
3.0940 KRW |
3.2670 KRW |
3.1420 KRW |
| 2025-06-14 |
3.3203 KRW |
4,109,132,928.0971 STMX |
3.3950 KRW |
3.1200 KRW |
3.4680 KRW |
3.2390 KRW |
| 2025-06-13 |
3.4071 KRW |
15,004,674,146.0950 STMX |
3.2750 KRW |
3.0780 KRW |
3.6970 KRW |
3.3450 KRW |
| 2025-06-12 |
3.5755 KRW |
24,744,477,308.3090 STMX |
3.2250 KRW |
3.1800 KRW |
3.8680 KRW |
3.4600 KRW |
| 2025-06-11 |
3.2525 KRW |
2,857,220,005.7179 STMX |
3.2130 KRW |
3.0620 KRW |
3.4640 KRW |
3.1800 KRW |
| 2025-06-10 |
3.2117 KRW |
2,327,088,747.6395 STMX |
3.2730 KRW |
3.0790 KRW |
3.3660 KRW |
3.2040 KRW |
| 2025-06-09 |
3.2996 KRW |
2,582,867,349.9565 STMX |
3.4120 KRW |
3.1750 KRW |
3.4440 KRW |
3.2270 KRW |
| 2025-06-08 |
3.5167 KRW |
11,624,141,915.5080 STMX |
3.2220 KRW |
3.1700 KRW |
3.7410 KRW |
3.3820 KRW |
| 2025-06-07 |
3.2384 KRW |
2,803,708,630.3787 STMX |
3.1650 KRW |
3.0900 KRW |
3.3820 KRW |
3.2300 KRW |
| 2025-06-06 |
3.1093 KRW |
1,868,215,189.4867 STMX |
3.2070 KRW |
2.9650 KRW |
3.2870 KRW |
3.1130 KRW |
| 2025-06-05 |
3.3501 KRW |
2,940,119,360.2570 STMX |
3.5350 KRW |
3.1450 KRW |
3.5840 KRW |
3.1900 KRW |
| 2025-06-04 |
3.5057 KRW |
2,600,842,852.0879 STMX |
3.5000 KRW |
3.4300 KRW |
3.6240 KRW |
3.4870 KRW |
| 2025-06-03 |
3.5738 KRW |
9,760,738,698.2614 STMX |
3.4960 KRW |
3.3800 KRW |
3.7500 KRW |
3.5690 KRW |
| 2025-06-02 |
3.7303 KRW |
16,266,061,982.7050 STMX |
3.5990 KRW |
3.2860 KRW |
4.1410 KRW |
3.4270 KRW |
| 2025-06-01 |
3.6299 KRW |
2,381,131,318.8471 STMX |
3.8320 KRW |
3.3950 KRW |
3.9140 KRW |
3.6120 KRW |
| 2025-05-31 |
3.9833 KRW |
4,177,484,267.8429 STMX |
4.2290 KRW |
3.6690 KRW |
4.4980 KRW |
3.8140 KRW |
| 2025-05-30 |
4.4026 KRW |
5,139,838,443.2165 STMX |
4.6310 KRW |
4.0500 KRW |
4.9500 KRW |
4.2240 KRW |
| 2025-05-29 |
4.4757 KRW |
2,697,324,085.4698 STMX |
4.5010 KRW |
4.3110 KRW |
4.6280 KRW |
4.5160 KRW |
| 2025-05-28 |
4.5632 KRW |
3,446,291,781.4642 STMX |
4.6430 KRW |
4.2500 KRW |
4.7710 KRW |
4.2790 KRW |
| 2025-05-27 |
4.6464 KRW |
4,548,234,565.3785 STMX |
4.6300 KRW |
4.5320 KRW |
4.8500 KRW |
4.5980 KRW |
| 2025-05-26 |
4.7151 KRW |
4,210,078,762.3623 STMX |
4.7420 KRW |
4.5290 KRW |
4.9820 KRW |
4.6270 KRW |
| 2025-05-25 |
4.9154 KRW |
9,108,183,076.5749 STMX |
5.0070 KRW |
4.3500 KRW |
5.3330 KRW |
4.7380 KRW |
| 2025-05-24 |
5.0534 KRW |
10,442,362,456.8930 STMX |
5.0750 KRW |
4.8210 KRW |
5.3390 KRW |
4.9850 KRW |
| 2025-05-23 |
4.9891 KRW |
20,007,226,618.2890 STMX |
4.3490 KRW |
4.2520 KRW |
5.6000 KRW |
4.9310 KRW |
| 2025-05-22 |
4.2746 KRW |
2,798,449,584.9609 STMX |
4.2880 KRW |
4.1850 KRW |
4.4500 KRW |
4.2590 KRW |
| 2025-05-21 |
4.3391 KRW |
3,649,766,492.7997 STMX |
4.3110 KRW |
4.1500 KRW |
4.5060 KRW |
4.2030 KRW |
| 2025-05-20 |
4.4119 KRW |
6,950,061,819.8531 STMX |
4.3590 KRW |
4.1270 KRW |
4.6810 KRW |
4.2860 KRW |
| 2025-05-19 |
4.6699 KRW |
9,048,354,588.4714 STMX |
5.3810 KRW |
4.0340 KRW |
5.8540 KRW |
4.2600 KRW |
| 2025-05-18 |
5.4039 KRW |
161,829,428.2409 STMX |
5.4030 KRW |
5.3100 KRW |
5.4680 KRW |
5.3340 KRW |
| 2025-05-17 |
5.4319 KRW |
177,037,550.2212 STMX |
5.4730 KRW |
5.3910 KRW |
5.5150 KRW |
5.4330 KRW |
| 2025-05-16 |
5.4321 KRW |
117,031,933.7870 STMX |
5.3760 KRW |
5.3760 KRW |
5.4700 KRW |
5.4700 KRW |
| 2025-05-15 |
5.4804 KRW |
323,632,090.1164 STMX |
5.6590 KRW |
5.3800 KRW |
5.6780 KRW |
5.4500 KRW |