Identifier on UpBit: KRW-COW
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
282.2802 KRW |
694,964.3121 COW |
291.0000 KRW |
276.0000 KRW |
298.0000 KRW |
286.0000 KRW |
| 2025-11-03 |
296.6344 KRW |
1,086,512.3795 COW |
323.0000 KRW |
279.0000 KRW |
323.0000 KRW |
291.0000 KRW |
| 2025-11-02 |
328.3124 KRW |
89,201.0240 COW |
332.0000 KRW |
322.0000 KRW |
332.0000 KRW |
322.0000 KRW |
| 2025-11-01 |
327.4557 KRW |
130,121.8320 COW |
326.0000 KRW |
323.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2025-10-31 |
328.1314 KRW |
334,331.5038 COW |
329.0000 KRW |
319.0000 KRW |
334.0000 KRW |
329.0000 KRW |
| 2025-10-30 |
323.6990 KRW |
1,405,720.8236 COW |
336.0000 KRW |
306.0000 KRW |
340.0000 KRW |
325.0000 KRW |
| 2025-10-29 |
339.9724 KRW |
659,832.0485 COW |
342.0000 KRW |
333.0000 KRW |
345.0000 KRW |
341.0000 KRW |
| 2025-10-28 |
348.2129 KRW |
540,570.2788 COW |
349.0000 KRW |
339.0000 KRW |
355.0000 KRW |
341.0000 KRW |
| 2025-10-27 |
357.3804 KRW |
533,171.1721 COW |
354.0000 KRW |
349.0000 KRW |
364.0000 KRW |
356.0000 KRW |
| 2025-10-26 |
343.7982 KRW |
275,128.6472 COW |
342.0000 KRW |
337.0000 KRW |
357.0000 KRW |
357.0000 KRW |
| 2025-10-25 |
338.6394 KRW |
206,858.2534 COW |
339.0000 KRW |
336.0000 KRW |
342.0000 KRW |
338.0000 KRW |
| 2025-10-24 |
339.2970 KRW |
429,275.3266 COW |
340.0000 KRW |
335.0000 KRW |
346.0000 KRW |
339.0000 KRW |
| 2025-10-23 |
336.7767 KRW |
327,515.3600 COW |
333.0000 KRW |
330.0000 KRW |
343.0000 KRW |
339.0000 KRW |
| 2025-10-22 |
337.5202 KRW |
766,874.6973 COW |
344.0000 KRW |
330.0000 KRW |
345.0000 KRW |
332.0000 KRW |
| 2025-10-21 |
347.1835 KRW |
528,215.5434 COW |
351.0000 KRW |
338.0000 KRW |
362.0000 KRW |
347.0000 KRW |
| 2025-10-20 |
354.9155 KRW |
241,252.2324 COW |
352.0000 KRW |
347.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2025-10-19 |
349.3754 KRW |
276,739.6240 COW |
348.0000 KRW |
342.0000 KRW |
357.0000 KRW |
356.0000 KRW |
| 2025-10-18 |
347.6664 KRW |
166,042.6188 COW |
349.0000 KRW |
342.0000 KRW |
352.0000 KRW |
346.0000 KRW |
| 2025-10-17 |
341.4482 KRW |
1,082,369.0977 COW |
358.0000 KRW |
329.0000 KRW |
363.0000 KRW |
344.0000 KRW |
| 2025-10-16 |
367.9661 KRW |
1,121,190.8884 COW |
369.0000 KRW |
354.0000 KRW |
378.0000 KRW |
355.0000 KRW |
| 2025-10-15 |
377.3228 KRW |
788,000.8477 COW |
380.0000 KRW |
367.0000 KRW |
389.0000 KRW |
369.0000 KRW |
| 2025-10-14 |
375.7361 KRW |
1,210,659.6419 COW |
398.0000 KRW |
363.0000 KRW |
400.0000 KRW |
379.0000 KRW |
| 2025-10-13 |
389.5603 KRW |
1,188,426.3842 COW |
397.0000 KRW |
375.0000 KRW |
401.0000 KRW |
399.0000 KRW |
| 2025-10-12 |
378.4134 KRW |
1,659,207.5218 COW |
368.0000 KRW |
360.0000 KRW |
402.0000 KRW |
397.0000 KRW |
| 2025-10-11 |
350.1050 KRW |
20,263,230.6092 COW |
321.0000 KRW |
316.0000 KRW |
386.0000 KRW |
367.0000 KRW |
| 2025-10-10 |
402.1542 KRW |
1,216,942.9852 COW |
404.0000 KRW |
384.0000 KRW |
414.0000 KRW |
388.0000 KRW |
| 2025-10-09 |
403.3284 KRW |
1,149,860.7316 COW |
414.0000 KRW |
394.0000 KRW |
414.0000 KRW |
396.0000 KRW |
| 2025-10-08 |
406.6714 KRW |
825,841.9367 COW |
403.0000 KRW |
401.0000 KRW |
418.0000 KRW |
412.0000 KRW |
| 2025-10-07 |
415.4798 KRW |
2,150,164.0428 COW |
425.0000 KRW |
404.0000 KRW |
428.0000 KRW |
411.0000 KRW |
| 2025-10-06 |
421.5203 KRW |
2,449,144.5820 COW |
416.0000 KRW |
413.0000 KRW |
435.0000 KRW |
425.0000 KRW |
| 2025-10-05 |
422.2766 KRW |
5,066,650.0907 COW |
402.0000 KRW |
396.0000 KRW |
434.0000 KRW |
416.0000 KRW |
| 2025-10-04 |
408.6667 KRW |
2,799,543.4380 COW |
418.0000 KRW |
394.0000 KRW |
425.0000 KRW |
400.0000 KRW |
| 2025-10-03 |
412.4605 KRW |
16,231,776.2387 COW |
392.0000 KRW |
387.0000 KRW |
425.0000 KRW |
416.0000 KRW |
| 2025-10-02 |
387.7211 KRW |
3,124,700.1574 COW |
389.0000 KRW |
376.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-10-01 |
376.6324 KRW |
7,799,164.3645 COW |
370.0000 KRW |
364.0000 KRW |
395.0000 KRW |
389.0000 KRW |
| 2025-09-30 |
422.0875 KRW |
33,327,403.2145 COW |
462.0000 KRW |
356.0000 KRW |
473.0000 KRW |
371.0000 KRW |
| 2025-09-29 |
467.6329 KRW |
203,572,596.4716 COW |
421.0000 KRW |
421.0000 KRW |
521.0000 KRW |
437.0000 KRW |
| 2025-09-28 |
416.2820 KRW |
52,711,725.0249 COW |
398.0000 KRW |
390.0000 KRW |
442.0000 KRW |
420.0000 KRW |
| 2025-09-27 |
392.6034 KRW |
185,213.1379 COW |
397.0000 KRW |
386.0000 KRW |
398.0000 KRW |
393.0000 KRW |
| 2025-09-26 |
384.7161 KRW |
635,261.4348 COW |
381.0000 KRW |
379.0000 KRW |
394.0000 KRW |
394.0000 KRW |
| 2025-09-25 |
394.7762 KRW |
1,697,588.0379 COW |
400.0000 KRW |
379.0000 KRW |
403.0000 KRW |
384.0000 KRW |
| 2025-09-24 |
405.7622 KRW |
608,556.0738 COW |
407.0000 KRW |
397.0000 KRW |
412.0000 KRW |
402.0000 KRW |
| 2025-09-23 |
405.7154 KRW |
1,288,430.7802 COW |
410.0000 KRW |
396.0000 KRW |
414.0000 KRW |
409.0000 KRW |
| 2025-09-22 |
415.7166 KRW |
3,760,341.0439 COW |
451.0000 KRW |
389.0000 KRW |
454.0000 KRW |
403.0000 KRW |
| 2025-09-21 |
467.1037 KRW |
866,639.0639 COW |
471.0000 KRW |
459.0000 KRW |
476.0000 KRW |
461.0000 KRW |
| 2025-09-20 |
469.5987 KRW |
1,698,001.8336 COW |
465.0000 KRW |
463.0000 KRW |
478.0000 KRW |
475.0000 KRW |
| 2025-09-19 |
486.2996 KRW |
6,803,348.6806 COW |
479.0000 KRW |
465.0000 KRW |
502.0000 KRW |
465.0000 KRW |
| 2025-09-18 |
476.6149 KRW |
1,097,771.7052 COW |
476.0000 KRW |
472.0000 KRW |
482.0000 KRW |
481.0000 KRW |
| 2025-09-17 |
465.3029 KRW |
721,313.3804 COW |
467.0000 KRW |
455.0000 KRW |
480.0000 KRW |
478.0000 KRW |
| 2025-09-16 |
467.8901 KRW |
549,028.3975 COW |
470.0000 KRW |
463.0000 KRW |
474.0000 KRW |
469.0000 KRW |