Identifier on UpBit: KRW-AKT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
1,765.5389 KRW |
1,455,878.0146 AKT |
1,751.0000 KRW |
1,690.0000 KRW |
1,832.0000 KRW |
1,821.0000 KRW |
| 2025-04-24 |
1,695.7349 KRW |
1,380,103.8249 AKT |
1,770.0000 KRW |
1,654.0000 KRW |
1,774.0000 KRW |
1,720.0000 KRW |
| 2025-04-23 |
1,699.0150 KRW |
2,202,048.7942 AKT |
1,658.0000 KRW |
1,644.0000 KRW |
1,776.0000 KRW |
1,769.0000 KRW |
| 2025-04-22 |
1,601.6670 KRW |
1,486,043.5956 AKT |
1,588.0000 KRW |
1,532.0000 KRW |
1,677.0000 KRW |
1,661.0000 KRW |
| 2025-04-21 |
1,583.0227 KRW |
2,360,405.1730 AKT |
1,537.0000 KRW |
1,510.0000 KRW |
1,654.0000 KRW |
1,573.0000 KRW |
| 2025-04-20 |
1,528.8606 KRW |
662,767.2846 AKT |
1,547.0000 KRW |
1,500.0000 KRW |
1,554.0000 KRW |
1,534.0000 KRW |
| 2025-04-19 |
1,532.3654 KRW |
831,705.0233 AKT |
1,524.0000 KRW |
1,505.0000 KRW |
1,554.0000 KRW |
1,533.0000 KRW |
| 2025-04-18 |
1,514.4462 KRW |
933,979.9577 AKT |
1,492.0000 KRW |
1,470.0000 KRW |
1,543.0000 KRW |
1,527.0000 KRW |
| 2025-04-17 |
1,487.8610 KRW |
946,811.7265 AKT |
1,518.0000 KRW |
1,457.0000 KRW |
1,531.0000 KRW |
1,484.0000 KRW |
| 2025-04-16 |
1,518.6139 KRW |
1,890,307.0160 AKT |
1,556.0000 KRW |
1,484.0000 KRW |
1,560.0000 KRW |
1,538.0000 KRW |
| 2025-04-15 |
1,590.5092 KRW |
2,180,953.6277 AKT |
1,622.0000 KRW |
1,531.0000 KRW |
1,633.0000 KRW |
1,542.0000 KRW |
| 2025-04-14 |
1,651.7333 KRW |
12,094,944.7033 AKT |
1,530.0000 KRW |
1,520.0000 KRW |
1,787.0000 KRW |
1,625.0000 KRW |
| 2025-04-13 |
1,622.7651 KRW |
1,786,273.6995 AKT |
1,682.0000 KRW |
1,534.0000 KRW |
1,684.0000 KRW |
1,539.0000 KRW |
| 2025-04-12 |
1,708.5185 KRW |
11,538,352.1232 AKT |
1,566.0000 KRW |
1,557.0000 KRW |
1,885.0000 KRW |
1,680.0000 KRW |
| 2025-04-11 |
1,541.1677 KRW |
1,853,817.7264 AKT |
1,473.0000 KRW |
1,471.0000 KRW |
1,589.0000 KRW |
1,569.0000 KRW |
| 2025-04-10 |
1,480.8137 KRW |
1,256,877.1221 AKT |
1,519.0000 KRW |
1,444.0000 KRW |
1,521.0000 KRW |
1,473.0000 KRW |
| 2025-04-09 |
1,415.7640 KRW |
1,464,907.2195 AKT |
1,355.0000 KRW |
1,316.0000 KRW |
1,530.0000 KRW |
1,510.0000 KRW |
| 2025-04-08 |
1,437.1045 KRW |
1,783,597.4796 AKT |
1,443.0000 KRW |
1,347.0000 KRW |
1,500.0000 KRW |
1,359.0000 KRW |
| 2025-04-07 |
1,385.7202 KRW |
2,666,172.0973 AKT |
1,434.0000 KRW |
1,281.0000 KRW |
1,481.0000 KRW |
1,442.0000 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 |