Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
24.2791 KRW |
22,331,313.3283 LOOM |
25.6000 KRW |
23.6000 KRW |
25.7000 KRW |
24.2000 KRW |
| 2020-10-15 |
25.8646 KRW |
36,185,936.9789 LOOM |
27.6000 KRW |
24.9000 KRW |
27.8000 KRW |
25.5000 KRW |
| 2020-10-14 |
27.0147 KRW |
136,413,423.8755 LOOM |
25.8000 KRW |
25.5000 KRW |
28.8000 KRW |
27.6000 KRW |
| 2020-10-13 |
25.5529 KRW |
30,387,807.0418 LOOM |
26.7000 KRW |
24.8000 KRW |
26.9000 KRW |
25.4000 KRW |
| 2020-10-12 |
25.9052 KRW |
82,045,963.5195 LOOM |
24.0000 KRW |
24.0000 KRW |
27.3000 KRW |
26.4000 KRW |
| 2020-10-11 |
24.6246 KRW |
43,645,307.5730 LOOM |
25.0000 KRW |
23.4000 KRW |
26.0000 KRW |
24.1000 KRW |
| 2020-10-10 |
25.7829 KRW |
103,288,119.1417 LOOM |
24.6000 KRW |
24.2000 KRW |
28.7000 KRW |
25.1000 KRW |
| 2020-10-09 |
24.0798 KRW |
41,256,043.2221 LOOM |
23.1000 KRW |
22.6000 KRW |
25.3000 KRW |
24.3000 KRW |
| 2020-10-08 |
22.4312 KRW |
25,576,137.1205 LOOM |
21.8000 KRW |
21.6000 KRW |
23.3000 KRW |
22.7000 KRW |
| 2020-10-07 |
21.3690 KRW |
7,275,910.2032 LOOM |
21.9000 KRW |
21.0000 KRW |
22.0000 KRW |
21.9000 KRW |
| 2020-10-06 |
22.2850 KRW |
16,039,749.9223 LOOM |
23.2000 KRW |
21.6000 KRW |
23.5000 KRW |
21.7000 KRW |
| 2020-10-05 |
22.9129 KRW |
10,240,073.4310 LOOM |
23.1000 KRW |
22.4000 KRW |
23.5000 KRW |
23.2000 KRW |
| 2020-10-04 |
22.8806 KRW |
5,225,526.3854 LOOM |
23.2000 KRW |
22.5000 KRW |
23.4000 KRW |
23.1000 KRW |
| 2020-10-03 |
23.1597 KRW |
2,507,920.3960 LOOM |
23.2000 KRW |
22.9000 KRW |
23.6000 KRW |
23.1000 KRW |
| 2020-10-02 |
23.3030 KRW |
16,964,442.5565 LOOM |
23.8000 KRW |
22.2000 KRW |
24.8000 KRW |
23.1000 KRW |
| 2020-10-01 |
24.2736 KRW |
15,502,486.6779 LOOM |
24.7000 KRW |
23.3000 KRW |
25.0000 KRW |
23.8000 KRW |
| 2020-09-30 |
24.7742 KRW |
25,002,552.8452 LOOM |
25.7000 KRW |
24.1000 KRW |
26.0000 KRW |
24.7000 KRW |
| 2020-09-29 |
25.5188 KRW |
23,704,026.1694 LOOM |
25.7000 KRW |
24.6000 KRW |
26.5000 KRW |
25.4000 KRW |
| 2020-09-28 |
25.8858 KRW |
28,812,020.6157 LOOM |
25.3000 KRW |
24.8000 KRW |
26.5000 KRW |
25.9000 KRW |
| 2020-09-27 |
24.8025 KRW |
18,957,145.2841 LOOM |
25.1000 KRW |
23.9000 KRW |
26.0000 KRW |
25.1000 KRW |
| 2020-09-26 |
24.7827 KRW |
14,007,335.4765 LOOM |
24.3000 KRW |
24.2000 KRW |
25.5000 KRW |
25.0000 KRW |
| 2020-09-25 |
24.0132 KRW |
27,875,135.9070 LOOM |
24.0000 KRW |
22.5000 KRW |
25.2000 KRW |
24.3000 KRW |
| 2020-09-24 |
22.2943 KRW |
28,311,688.1435 LOOM |
21.9000 KRW |
21.3000 KRW |
24.1000 KRW |
24.0000 KRW |
| 2020-09-23 |
22.9987 KRW |
23,637,283.3954 LOOM |
24.4000 KRW |
21.7000 KRW |
24.4000 KRW |
21.8000 KRW |
| 2020-09-22 |
23.5856 KRW |
23,851,382.2572 LOOM |
25.5000 KRW |
22.3000 KRW |
25.7000 KRW |
24.2000 KRW |
| 2020-09-21 |
25.8013 KRW |
27,910,751.0270 LOOM |
28.3000 KRW |
23.9000 KRW |
28.6000 KRW |
25.5000 KRW |
| 2020-09-20 |
28.8587 KRW |
12,275,016.6915 LOOM |
29.9000 KRW |
27.8000 KRW |
30.1000 KRW |
28.1000 KRW |
| 2020-09-19 |
29.4200 KRW |
7,617,687.0878 LOOM |
29.7000 KRW |
29.1000 KRW |
30.3000 KRW |
30.1000 KRW |
| 2020-09-18 |
28.5952 KRW |
14,864,257.2699 LOOM |
28.6000 KRW |
27.8000 KRW |
29.6000 KRW |
29.6000 KRW |
| 2020-09-17 |
29.0545 KRW |
20,256,881.9291 LOOM |
29.7000 KRW |
27.7000 KRW |
31.0000 KRW |
28.5000 KRW |
| 2020-09-16 |
29.7029 KRW |
17,446,433.1731 LOOM |
31.2000 KRW |
29.0000 KRW |
31.2000 KRW |
29.6000 KRW |
| 2020-09-15 |
31.9708 KRW |
14,151,546.2544 LOOM |
33.2000 KRW |
30.8000 KRW |
33.2000 KRW |
31.3000 KRW |
| 2020-09-14 |
32.9424 KRW |
11,074,821.1820 LOOM |
33.3000 KRW |
32.2000 KRW |
33.9000 KRW |
32.9000 KRW |
| 2020-09-13 |
34.1988 KRW |
20,771,929.5842 LOOM |
36.0000 KRW |
32.2000 KRW |
36.1000 KRW |
33.4000 KRW |
| 2020-09-12 |
35.9628 KRW |
15,142,147.5462 LOOM |
36.9000 KRW |
34.8000 KRW |
37.1000 KRW |
35.8000 KRW |
| 2020-09-11 |
36.7256 KRW |
26,379,483.3176 LOOM |
38.4000 KRW |
34.8000 KRW |
39.7000 KRW |
36.7000 KRW |
| 2020-09-10 |
35.6981 KRW |
50,664,871.4808 LOOM |
33.6000 KRW |
33.5000 KRW |
38.9000 KRW |
38.5000 KRW |
| 2020-09-09 |
32.5595 KRW |
32,246,776.9920 LOOM |
31.6000 KRW |
30.4000 KRW |
34.5000 KRW |
33.5000 KRW |
| 2020-09-08 |
31.7134 KRW |
36,761,800.4285 LOOM |
33.0000 KRW |
30.7000 KRW |
33.2000 KRW |
31.8000 KRW |
| 2020-09-07 |
32.6163 KRW |
50,218,407.1331 LOOM |
34.4000 KRW |
30.4000 KRW |
35.9000 KRW |
33.2000 KRW |
| 2020-09-06 |
33.3406 KRW |
48,190,064.8597 LOOM |
35.5000 KRW |
30.9000 KRW |
35.6000 KRW |
34.7000 KRW |
| 2020-09-05 |
37.4515 KRW |
214,871,581.6812 LOOM |
35.1000 KRW |
33.1000 KRW |
41.0000 KRW |
35.7000 KRW |
| 2020-09-04 |
33.1161 KRW |
63,198,772.6578 LOOM |
33.9000 KRW |
30.3000 KRW |
36.5000 KRW |
35.2000 KRW |
| 2020-09-03 |
41.4144 KRW |
71,689,706.6950 LOOM |
44.6000 KRW |
32.0000 KRW |
47.8000 KRW |
33.6000 KRW |
| 2020-09-02 |
44.2861 KRW |
60,264,840.1669 LOOM |
46.1000 KRW |
38.9000 KRW |
48.5000 KRW |
44.6000 KRW |
| 2020-09-01 |
48.0302 KRW |
44,214,148.7701 LOOM |
51.5000 KRW |
45.0000 KRW |
51.7000 KRW |
46.4000 KRW |
| 2020-08-31 |
52.5043 KRW |
56,760,673.7065 LOOM |
50.3000 KRW |
50.0000 KRW |
56.3000 KRW |
51.7000 KRW |
| 2020-08-30 |
57.3369 KRW |
100,722,630.4684 LOOM |
53.9000 KRW |
50.3000 KRW |
61.9000 KRW |
50.5000 KRW |
| 2020-08-29 |
52.9668 KRW |
162,980,864.0715 LOOM |
46.8000 KRW |
46.1000 KRW |
60.3000 KRW |
54.6000 KRW |
| 2020-08-28 |
45.0626 KRW |
51,138,645.8236 LOOM |
46.6000 KRW |
43.4000 KRW |
48.0000 KRW |
46.5000 KRW |