Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
3.6388 KRW |
121,035,870.1169 STMX |
3.7200 KRW |
3.5600 KRW |
3.7200 KRW |
3.6700 KRW |
| 2020-08-22 |
3.6025 KRW |
188,173,691.4529 STMX |
3.6900 KRW |
3.5100 KRW |
3.7400 KRW |
3.7100 KRW |
| 2020-08-21 |
3.7367 KRW |
344,833,225.0915 STMX |
3.7900 KRW |
3.6300 KRW |
3.8400 KRW |
3.6600 KRW |
| 2020-08-20 |
3.6690 KRW |
201,177,405.7960 STMX |
3.6900 KRW |
3.5400 KRW |
3.7900 KRW |
3.7900 KRW |
| 2020-08-19 |
3.6759 KRW |
384,098,831.5055 STMX |
3.7400 KRW |
3.5000 KRW |
3.8300 KRW |
3.7000 KRW |
| 2020-08-18 |
3.7430 KRW |
383,129,850.3342 STMX |
3.8300 KRW |
3.5900 KRW |
3.8700 KRW |
3.7600 KRW |
| 2020-08-17 |
3.8394 KRW |
517,404,957.7954 STMX |
3.8900 KRW |
3.7500 KRW |
3.9100 KRW |
3.8300 KRW |
| 2020-08-16 |
3.8963 KRW |
491,148,324.6056 STMX |
3.9500 KRW |
3.8200 KRW |
4.0300 KRW |
3.9200 KRW |
| 2020-08-15 |
4.0065 KRW |
813,711,582.9064 STMX |
4.1300 KRW |
3.9000 KRW |
4.2400 KRW |
3.9600 KRW |
| 2020-08-14 |
4.2669 KRW |
1,559,622,488.0804 STMX |
4.0500 KRW |
3.8500 KRW |
4.8200 KRW |
4.0800 KRW |
| 2020-08-13 |
3.8357 KRW |
899,770,453.5635 STMX |
3.8100 KRW |
3.6100 KRW |
4.1900 KRW |
4.0400 KRW |
| 2020-08-12 |
3.7216 KRW |
970,395,223.8158 STMX |
3.9700 KRW |
3.5500 KRW |
3.9700 KRW |
3.8200 KRW |
| 2020-08-11 |
4.0074 KRW |
3,904,099,985.6864 STMX |
3.5200 KRW |
3.5000 KRW |
4.4400 KRW |
3.9000 KRW |
| 2020-08-10 |
3.4383 KRW |
590,915,479.8618 STMX |
3.4300 KRW |
3.3200 KRW |
3.5300 KRW |
3.5200 KRW |
| 2020-08-09 |
3.3738 KRW |
203,270,329.9385 STMX |
3.4400 KRW |
3.3000 KRW |
3.4500 KRW |
3.4100 KRW |
| 2020-08-08 |
3.3868 KRW |
256,274,932.5623 STMX |
3.3400 KRW |
3.2600 KRW |
3.5000 KRW |
3.4400 KRW |
| 2020-08-07 |
3.3429 KRW |
346,254,469.7418 STMX |
3.3700 KRW |
3.2300 KRW |
3.4000 KRW |
3.3200 KRW |
| 2020-08-06 |
3.3817 KRW |
546,992,972.1396 STMX |
3.5200 KRW |
3.2900 KRW |
3.5400 KRW |
3.3800 KRW |
| 2020-08-05 |
3.3493 KRW |
502,919,930.0293 STMX |
3.3000 KRW |
3.2000 KRW |
3.5500 KRW |
3.5200 KRW |
| 2020-08-04 |
3.2708 KRW |
594,425,382.0750 STMX |
3.2000 KRW |
3.1700 KRW |
3.3800 KRW |
3.3000 KRW |
| 2020-08-03 |
3.2349 KRW |
309,617,021.5293 STMX |
3.2000 KRW |
3.1100 KRW |
3.4100 KRW |
3.1800 KRW |
| 2020-08-02 |
3.2763 KRW |
603,858,736.4515 STMX |
3.5000 KRW |
3.0700 KRW |
3.5200 KRW |
3.1800 KRW |
| 2020-08-01 |
3.6345 KRW |
2,058,093,848.3771 STMX |
3.5000 KRW |
3.4000 KRW |
3.8900 KRW |
3.5100 KRW |
| 2020-07-31 |
3.6738 KRW |
1,696,756,653.0268 STMX |
3.5900 KRW |
3.3800 KRW |
4.0800 KRW |
3.4900 KRW |
| 2020-07-30 |
3.8361 KRW |
2,962,401,214.4521 STMX |
4.3600 KRW |
3.2700 KRW |
4.3700 KRW |
3.6100 KRW |
| 2020-07-29 |
4.4716 KRW |
10,876,901,945.9160 STMX |
3.3100 KRW |
3.1900 KRW |
5.4200 KRW |
4.1600 KRW |
| 2020-07-28 |
3.2626 KRW |
1,000,104,049.2201 STMX |
2.9800 KRW |
2.9800 KRW |
3.5400 KRW |
3.2600 KRW |
| 2020-07-27 |
3.0871 KRW |
322,363,232.9811 STMX |
3.2600 KRW |
2.8800 KRW |
3.2600 KRW |
2.9600 KRW |
| 2020-07-26 |
3.2116 KRW |
217,676,979.8010 STMX |
3.3200 KRW |
3.0800 KRW |
3.3600 KRW |
3.2400 KRW |
| 2020-07-25 |
3.2417 KRW |
256,374,237.4633 STMX |
3.1300 KRW |
3.0900 KRW |
3.3600 KRW |
3.3500 KRW |
| 2020-07-24 |
3.2672 KRW |
418,173,098.3261 STMX |
3.2200 KRW |
3.0600 KRW |
3.4000 KRW |
3.1600 KRW |
| 2020-07-23 |
3.2702 KRW |
637,012,220.0733 STMX |
3.1500 KRW |
3.0900 KRW |
3.4000 KRW |
3.2200 KRW |
| 2020-07-22 |
3.0040 KRW |
518,950,083.8342 STMX |
2.9400 KRW |
2.8800 KRW |
3.2300 KRW |
3.1000 KRW |
| 2020-07-21 |
2.9895 KRW |
823,645,291.3854 STMX |
3.1400 KRW |
2.8700 KRW |
3.1600 KRW |
2.9300 KRW |
| 2020-07-20 |
3.2305 KRW |
1,979,340,712.7501 STMX |
3.0200 KRW |
3.0100 KRW |
3.3800 KRW |
3.2000 KRW |
| 2020-07-19 |
2.9435 KRW |
401,666,274.0934 STMX |
2.8800 KRW |
2.8300 KRW |
3.0100 KRW |
2.9800 KRW |
| 2020-07-18 |
2.8750 KRW |
249,137,643.2693 STMX |
2.8800 KRW |
2.7900 KRW |
2.9900 KRW |
2.8800 KRW |
| 2020-07-17 |
2.9638 KRW |
323,872,119.2794 STMX |
2.9600 KRW |
2.8400 KRW |
3.0900 KRW |
2.8700 KRW |
| 2020-07-16 |
2.7949 KRW |
877,313,099.5977 STMX |
2.6300 KRW |
2.5300 KRW |
3.0900 KRW |
2.9500 KRW |
| 2020-07-15 |
2.6681 KRW |
126,052,662.0108 STMX |
2.6800 KRW |
2.6200 KRW |
2.7300 KRW |
2.6400 KRW |
| 2020-07-14 |
2.6605 KRW |
178,889,042.6908 STMX |
2.6400 KRW |
2.6200 KRW |
2.7000 KRW |
2.6700 KRW |
| 2020-07-13 |
2.7490 KRW |
272,789,195.1809 STMX |
2.8300 KRW |
2.6200 KRW |
2.8900 KRW |
2.6500 KRW |
| 2020-07-12 |
2.8534 KRW |
203,759,200.9084 STMX |
2.8200 KRW |
2.7500 KRW |
2.9600 KRW |
2.8600 KRW |
| 2020-07-11 |
2.8109 KRW |
289,220,919.6649 STMX |
2.7800 KRW |
2.6200 KRW |
2.9700 KRW |
2.8000 KRW |
| 2020-07-10 |
2.7282 KRW |
233,297,416.0000 STMX |
2.7600 KRW |
2.6000 KRW |
2.8500 KRW |
2.7600 KRW |
| 2020-07-09 |
2.6720 KRW |
404,890,686.9524 STMX |
2.5800 KRW |
2.5000 KRW |
2.8600 KRW |
2.7300 KRW |
| 2020-07-08 |
2.5319 KRW |
576,511,143.0227 STMX |
2.3400 KRW |
2.3000 KRW |
2.6300 KRW |
2.5700 KRW |
| 2020-07-07 |
2.2924 KRW |
112,347,032.8284 STMX |
2.2800 KRW |
2.2400 KRW |
2.3400 KRW |
2.3400 KRW |
| 2020-07-06 |
2.2595 KRW |
89,146,075.2199 STMX |
2.2600 KRW |
2.2200 KRW |
2.3000 KRW |
2.2800 KRW |
| 2020-07-05 |
2.2829 KRW |
102,321,553.6733 STMX |
2.3000 KRW |
2.2100 KRW |
2.3700 KRW |
2.2600 KRW |