Identifier on Bithumb: KRW-S
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
102.3297 KRW |
327,617.2613 S |
104.0000 KRW |
99.4000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-12-23 |
106.3194 KRW |
15,751.8918 S |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-12-22 |
110.6771 KRW |
75,741.2756 S |
112.0000 KRW |
108.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-12-21 |
111.5335 KRW |
7,810.9011 S |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2025-12-20 |
117.3649 KRW |
19,618.3612 S |
117.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-12-19 |
117.5326 KRW |
1,389.9735 S |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-12-18 |
114.0790 KRW |
69,568.5966 S |
118.0000 KRW |
110.0000 KRW |
118.0000 KRW |
111.0000 KRW |
| 2025-12-17 |
118.5580 KRW |
50,907.4584 S |
124.0000 KRW |
116.0000 KRW |
125.0000 KRW |
116.0000 KRW |
| 2025-12-16 |
124.8484 KRW |
1,365.8634 S |
124.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2025-12-15 |
125.6324 KRW |
80,898.9402 S |
129.0000 KRW |
121.0000 KRW |
130.0000 KRW |
123.0000 KRW |
| 2025-12-14 |
131.9567 KRW |
17,723.4035 S |
132.0000 KRW |
130.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-12-13 |
136.6222 KRW |
117.3217 S |
136.0000 KRW |
136.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-12-12 |
134.9986 KRW |
834,319.5270 S |
142.0000 KRW |
132.0000 KRW |
142.0000 KRW |
135.0000 KRW |
| 2025-12-11 |
137.5295 KRW |
4,081.3317 S |
135.0000 KRW |
135.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-12-10 |
146.4372 KRW |
12,106.5027 S |
144.0000 KRW |
143.0000 KRW |
149.0000 KRW |
143.0000 KRW |
| 2025-12-09 |
148.4307 KRW |
113,851.4233 S |
141.0000 KRW |
141.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2025-12-08 |
143.0828 KRW |
2,505.1830 S |
144.0000 KRW |
142.0000 KRW |
145.0000 KRW |
143.0000 KRW |
| 2025-12-07 |
138.2594 KRW |
81,028.5229 S |
137.0000 KRW |
136.0000 KRW |
143.0000 KRW |
138.0000 KRW |
| 2025-12-06 |
142.9663 KRW |
47,434.9711 S |
144.0000 KRW |
142.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2025-12-05 |
143.5186 KRW |
66,055.1374 S |
148.0000 KRW |
141.0000 KRW |
150.0000 KRW |
144.0000 KRW |
| 2025-12-04 |
153.7886 KRW |
25,608.5560 S |
153.0000 KRW |
149.0000 KRW |
155.0000 KRW |
151.0000 KRW |
| 2025-12-03 |
153.4440 KRW |
25,909.7247 S |
152.0000 KRW |
152.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-12-02 |
154.6902 KRW |
106,862.9255 S |
148.0000 KRW |
148.0000 KRW |
157.0000 KRW |
156.0000 KRW |
| 2025-12-01 |
138.9972 KRW |
122,811.7173 S |
141.0000 KRW |
137.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-11-30 |
162.8801 KRW |
19,682.5454 S |
161.0000 KRW |
161.0000 KRW |
163.0000 KRW |
162.0000 KRW |
| 2025-11-29 |
160.9970 KRW |
55,330.1273 S |
164.0000 KRW |
160.0000 KRW |
164.0000 KRW |
161.0000 KRW |
| 2025-11-28 |
166.5138 KRW |
124,042.8311 S |
169.0000 KRW |
163.0000 KRW |
175.0000 KRW |
165.0000 KRW |
| 2025-11-27 |
168.7258 KRW |
45,186.3633 S |
168.0000 KRW |
167.0000 KRW |
171.0000 KRW |
169.0000 KRW |
| 2025-11-26 |
167.0132 KRW |
2,445.2049 S |
162.0000 KRW |
162.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2025-11-25 |
164.3484 KRW |
5,554.9802 S |
164.0000 KRW |
164.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2025-11-24 |
169.1937 KRW |
123,810.0878 S |
159.0000 KRW |
158.0000 KRW |
172.0000 KRW |
169.0000 KRW |
| 2025-11-23 |
158.4476 KRW |
43,266.9711 S |
158.0000 KRW |
158.0000 KRW |
159.0000 KRW |
159.0000 KRW |
| 2025-11-22 |
155.2854 KRW |
11,668.3599 S |
157.0000 KRW |
155.0000 KRW |
157.0000 KRW |
157.0000 KRW |
| 2025-11-21 |
159.4965 KRW |
162,286.2759 S |
159.0000 KRW |
155.0000 KRW |
163.0000 KRW |
157.0000 KRW |
| 2025-11-20 |
173.2090 KRW |
218,847.6988 S |
181.0000 KRW |
169.0000 KRW |
182.0000 KRW |
173.0000 KRW |
| 2025-11-19 |
176.2182 KRW |
213,618.4686 S |
182.0000 KRW |
172.0000 KRW |
183.0000 KRW |
178.0000 KRW |
| 2025-11-18 |
185.2901 KRW |
34,897.2351 S |
179.0000 KRW |
179.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2025-11-17 |
182.4379 KRW |
149,241.3384 S |
187.0000 KRW |
176.0000 KRW |
187.0000 KRW |
176.0000 KRW |
| 2025-11-16 |
187.2040 KRW |
151,879.6820 S |
195.0000 KRW |
184.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-11-15 |
201.6110 KRW |
13,028.6198 S |
203.0000 KRW |
200.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2025-11-14 |
204.9739 KRW |
21,662.4248 S |
205.0000 KRW |
202.0000 KRW |
208.0000 KRW |
203.0000 KRW |
| 2025-11-13 |
205.3761 KRW |
112,315.6810 S |
218.0000 KRW |
201.0000 KRW |
219.0000 KRW |
206.0000 KRW |
| 2025-11-12 |
214.6052 KRW |
156,716.8128 S |
221.0000 KRW |
210.0000 KRW |
223.0000 KRW |
216.0000 KRW |
| 2025-11-11 |
212.0325 KRW |
60,150.0493 S |
216.0000 KRW |
208.0000 KRW |
217.0000 KRW |
209.0000 KRW |
| 2025-11-10 |
224.0939 KRW |
198,694.2009 S |
222.0000 KRW |
222.0000 KRW |
226.0000 KRW |
225.0000 KRW |
| 2025-11-09 |
240.2768 KRW |
350,804.9936 S |
241.0000 KRW |
234.0000 KRW |
247.0000 KRW |
234.0000 KRW |
| 2025-11-08 |
250.8490 KRW |
1,163,775.7479 S |
256.0000 KRW |
242.0000 KRW |
261.0000 KRW |
248.0000 KRW |
| 2025-11-07 |
218.8599 KRW |
2,421,357.2230 S |
193.0000 KRW |
193.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2025-11-06 |
183.5064 KRW |
471,950.4727 S |
185.0000 KRW |
178.0000 KRW |
186.0000 KRW |
186.0000 KRW |
| 2025-11-05 |
188.1650 KRW |
105,602.6625 S |
185.0000 KRW |
184.0000 KRW |
190.0000 KRW |
188.0000 KRW |