Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
1,370.2509 KRW |
1,845,085.8483 AKT |
1,434.0000 KRW |
1,281.0000 KRW |
1,481.0000 KRW |
1,383.0000 KRW |
| 2025-04-06 |
1,558.7457 KRW |
1,140,401.0395 AKT |
1,612.0000 KRW |
1,456.0000 KRW |
1,644.0000 KRW |
1,508.0000 KRW |
| 2025-04-05 |
1,623.8908 KRW |
782,420.7502 AKT |
1,647.0000 KRW |
1,591.0000 KRW |
1,658.0000 KRW |
1,599.0000 KRW |
| 2025-04-04 |
1,668.7295 KRW |
1,681,061.3994 AKT |
1,698.0000 KRW |
1,615.0000 KRW |
1,731.0000 KRW |
1,672.0000 KRW |
| 2025-04-03 |
1,686.3621 KRW |
1,760,663.1692 AKT |
1,660.0000 KRW |
1,600.0000 KRW |
1,750.0000 KRW |
1,695.0000 KRW |
| 2025-04-02 |
1,850.2730 KRW |
4,112,818.6410 AKT |
1,787.0000 KRW |
1,763.0000 KRW |
1,916.0000 KRW |
1,796.0000 KRW |
| 2025-04-01 |
1,757.8888 KRW |
1,334,642.1630 AKT |
1,725.0000 KRW |
1,717.0000 KRW |
1,822.0000 KRW |
1,813.0000 KRW |
| 2025-03-31 |
1,736.4982 KRW |
2,026,678.6406 AKT |
1,809.0000 KRW |
1,664.0000 KRW |
1,809.0000 KRW |
1,768.0000 KRW |
| 2025-03-30 |
1,822.3856 KRW |
3,906,769.6809 AKT |
1,785.0000 KRW |
1,752.0000 KRW |
1,871.0000 KRW |
1,791.0000 KRW |
| 2025-03-29 |
1,879.2701 KRW |
1,782,278.6918 AKT |
1,911.0000 KRW |
1,766.0000 KRW |
1,979.0000 KRW |
1,786.0000 KRW |
| 2025-03-28 |
1,959.1994 KRW |
2,765,127.3198 AKT |
2,094.0000 KRW |
1,863.0000 KRW |
2,094.0000 KRW |
1,916.0000 KRW |
| 2025-03-27 |
2,081.9176 KRW |
3,567,565.0234 AKT |
2,038.0000 KRW |
2,021.0000 KRW |
2,173.0000 KRW |
2,145.0000 KRW |
| 2025-03-26 |
2,062.3002 KRW |
2,878,407.1846 AKT |
2,106.0000 KRW |
1,995.0000 KRW |
2,121.0000 KRW |
2,043.0000 KRW |
| 2025-03-25 |
2,101.6473 KRW |
3,844,239.4768 AKT |
2,140.0000 KRW |
2,069.0000 KRW |
2,153.0000 KRW |
2,097.0000 KRW |
| 2025-03-24 |
2,241.5488 KRW |
43,657,170.1231 AKT |
1,974.0000 KRW |
1,974.0000 KRW |
2,459.0000 KRW |
2,128.0000 KRW |
| 2025-03-23 |
2,005.2755 KRW |
3,649,082.4557 AKT |
2,065.0000 KRW |
1,932.0000 KRW |
2,082.0000 KRW |
1,966.0000 KRW |
| 2025-03-22 |
1,877.2537 KRW |
4,153,096.7842 AKT |
1,802.0000 KRW |
1,793.0000 KRW |
1,979.0000 KRW |
1,968.0000 KRW |
| 2025-03-21 |
1,757.8153 KRW |
1,393,959.5632 AKT |
1,761.0000 KRW |
1,724.0000 KRW |
1,791.0000 KRW |
1,790.0000 KRW |
| 2025-03-20 |
1,779.1636 KRW |
1,232,070.2831 AKT |
1,823.0000 KRW |
1,748.0000 KRW |
1,828.0000 KRW |
1,762.0000 KRW |
| 2025-03-19 |
1,810.1279 KRW |
1,098,332.6386 AKT |
1,841.0000 KRW |
1,757.0000 KRW |
1,845.0000 KRW |
1,772.0000 KRW |
| 2025-03-18 |
1,850.0165 KRW |
1,820,096.4329 AKT |
1,936.0000 KRW |
1,814.0000 KRW |
1,936.0000 KRW |
1,847.0000 KRW |
| 2025-03-17 |
1,931.7303 KRW |
2,064,982.3548 AKT |
1,910.0000 KRW |
1,882.0000 KRW |
1,980.0000 KRW |
1,929.0000 KRW |
| 2025-03-16 |
1,939.2270 KRW |
2,828,452.5703 AKT |
2,007.0000 KRW |
1,890.0000 KRW |
2,007.0000 KRW |
1,900.0000 KRW |
| 2025-03-15 |
1,984.6646 KRW |
3,032,348.0117 AKT |
2,051.0000 KRW |
1,950.0000 KRW |
2,054.0000 KRW |
1,994.0000 KRW |
| 2025-03-14 |
2,037.0103 KRW |
6,667,959.3521 AKT |
2,095.0000 KRW |
1,986.0000 KRW |
2,158.0000 KRW |
2,041.0000 KRW |
| 2025-03-13 |
2,093.3452 KRW |
28,392,130.7376 AKT |
1,970.0000 KRW |
1,940.0000 KRW |
2,256.0000 KRW |
1,991.0000 KRW |
| 2025-03-12 |
2,075.6643 KRW |
57,870,689.1488 AKT |
1,768.0000 KRW |
1,724.0000 KRW |
2,295.0000 KRW |
1,978.0000 KRW |
| 2025-03-11 |
1,917.7513 KRW |
48,201,994.4411 AKT |
1,579.0000 KRW |
1,574.0000 KRW |
2,297.0000 KRW |
1,776.0000 KRW |
| 2025-03-10 |
1,747.3740 KRW |
3,185,902.6614 AKT |
1,645.0000 KRW |
1,547.0000 KRW |
1,927.0000 KRW |
1,569.0000 KRW |
| 2025-03-09 |
1,840.4656 KRW |
615,551.7451 AKT |
1,947.0000 KRW |
1,714.0000 KRW |
1,973.0000 KRW |
1,714.0000 KRW |
| 2025-03-08 |
1,976.6523 KRW |
407,639.2381 AKT |
2,008.0000 KRW |
1,924.0000 KRW |
2,037.0000 KRW |
1,965.0000 KRW |
| 2025-03-07 |
2,020.1312 KRW |
882,864.0531 AKT |
2,000.0000 KRW |
1,918.0000 KRW |
2,120.0000 KRW |
2,023.0000 KRW |
| 2025-03-06 |
2,107.5555 KRW |
590,647.0600 AKT |
2,125.0000 KRW |
1,993.0000 KRW |
2,181.0000 KRW |
2,018.0000 KRW |
| 2025-03-05 |
2,101.5888 KRW |
750,673.6368 AKT |
2,043.0000 KRW |
2,015.0000 KRW |
2,165.0000 KRW |
2,116.0000 KRW |
| 2025-03-04 |
2,050.8778 KRW |
1,540,466.4780 AKT |
2,202.0000 KRW |
1,906.0000 KRW |
2,230.0000 KRW |
2,086.0000 KRW |
| 2025-03-03 |
2,437.5441 KRW |
713,844.5137 AKT |
2,610.0000 KRW |
2,201.0000 KRW |
2,625.0000 KRW |
2,241.0000 KRW |
| 2025-03-02 |
2,485.7039 KRW |
938,538.2277 AKT |
2,398.0000 KRW |
2,353.0000 KRW |
2,629.0000 KRW |
2,614.0000 KRW |
| 2025-03-01 |
2,378.0843 KRW |
510,738.3522 AKT |
2,411.0000 KRW |
2,318.0000 KRW |
2,431.0000 KRW |
2,391.0000 KRW |
| 2025-02-28 |
2,285.8291 KRW |
1,019,074.3758 AKT |
2,358.0000 KRW |
2,150.0000 KRW |
2,411.0000 KRW |
2,395.0000 KRW |
| 2025-02-27 |
2,381.4535 KRW |
978,338.7542 AKT |
2,282.0000 KRW |
2,251.0000 KRW |
2,461.0000 KRW |
2,426.0000 KRW |
| 2025-02-26 |
2,288.6446 KRW |
725,965.3232 AKT |
2,343.0000 KRW |
2,185.0000 KRW |
2,367.0000 KRW |
2,285.0000 KRW |
| 2025-02-25 |
2,288.4586 KRW |
1,207,313.0381 AKT |
2,380.0000 KRW |
2,150.0000 KRW |
2,434.0000 KRW |
2,355.0000 KRW |
| 2025-02-24 |
2,517.8086 KRW |
830,681.9767 AKT |
2,675.0000 KRW |
2,389.0000 KRW |
2,690.0000 KRW |
2,389.0000 KRW |
| 2025-02-23 |
2,715.9708 KRW |
524,699.5127 AKT |
2,683.0000 KRW |
2,639.0000 KRW |
2,790.0000 KRW |
2,675.0000 KRW |
| 2025-02-22 |
2,657.1117 KRW |
248,255.9979 AKT |
2,626.0000 KRW |
2,623.0000 KRW |
2,728.0000 KRW |
2,690.0000 KRW |
| 2025-02-21 |
2,733.7595 KRW |
712,057.6341 AKT |
2,778.0000 KRW |
2,584.0000 KRW |
2,846.0000 KRW |
2,588.0000 KRW |
| 2025-02-20 |
2,709.6563 KRW |
628,947.1554 AKT |
2,599.0000 KRW |
2,578.0000 KRW |
2,796.0000 KRW |
2,777.0000 KRW |
| 2025-02-19 |
2,583.2610 KRW |
300,215.8661 AKT |
2,587.0000 KRW |
2,541.0000 KRW |
2,624.0000 KRW |
2,598.0000 KRW |
| 2025-02-18 |
2,675.3753 KRW |
784,355.1996 AKT |
2,805.0000 KRW |
2,541.0000 KRW |
2,819.0000 KRW |
2,598.0000 KRW |
| 2025-02-17 |
2,837.0805 KRW |
595,598.4742 AKT |
2,853.0000 KRW |
2,782.0000 KRW |
2,923.0000 KRW |
2,828.0000 KRW |