Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
16.4894 KRW |
9,170,040.0961 LOOM |
15.9000 KRW |
15.8000 KRW |
17.0000 KRW |
16.8000 KRW |
| 2020-03-29 |
16.3631 KRW |
11,106,098.1293 LOOM |
16.7000 KRW |
15.6000 KRW |
16.8000 KRW |
15.8000 KRW |
| 2020-03-28 |
16.3571 KRW |
25,266,628.7025 LOOM |
17.6000 KRW |
15.5000 KRW |
17.6000 KRW |
16.7000 KRW |
| 2020-03-27 |
18.1646 KRW |
25,438,267.8279 LOOM |
18.3000 KRW |
17.4000 KRW |
19.1000 KRW |
17.7000 KRW |
| 2020-03-26 |
17.7316 KRW |
23,726,338.8395 LOOM |
18.3000 KRW |
17.3000 KRW |
18.4000 KRW |
18.0000 KRW |
| 2020-03-25 |
17.2007 KRW |
33,399,597.4803 LOOM |
17.3000 KRW |
16.3000 KRW |
18.3000 KRW |
17.9000 KRW |
| 2020-03-24 |
16.9009 KRW |
20,971,047.0702 LOOM |
17.4000 KRW |
16.2000 KRW |
17.5000 KRW |
17.4000 KRW |
| 2020-03-23 |
15.9103 KRW |
31,201,641.8479 LOOM |
15.9000 KRW |
14.9000 KRW |
16.9000 KRW |
16.7000 KRW |
| 2020-03-22 |
17.5658 KRW |
34,282,863.1605 LOOM |
17.9000 KRW |
16.1000 KRW |
18.6000 KRW |
16.1000 KRW |
| 2020-03-21 |
17.7813 KRW |
65,037,164.6136 LOOM |
16.8000 KRW |
15.9000 KRW |
19.4000 KRW |
17.6000 KRW |
| 2020-03-20 |
17.7892 KRW |
93,819,515.5927 LOOM |
17.2000 KRW |
15.7000 KRW |
19.3000 KRW |
16.3000 KRW |
| 2020-03-19 |
16.3693 KRW |
87,236,849.4533 LOOM |
15.5000 KRW |
14.9000 KRW |
17.8000 KRW |
17.0000 KRW |
| 2020-03-18 |
15.0568 KRW |
37,350,645.7360 LOOM |
16.1000 KRW |
13.9000 KRW |
16.4000 KRW |
15.5000 KRW |
| 2020-03-17 |
15.5147 KRW |
36,271,567.8916 LOOM |
15.1000 KRW |
14.7000 KRW |
16.2000 KRW |
16.1000 KRW |
| 2020-03-16 |
15.9383 KRW |
80,520,071.5449 LOOM |
17.0000 KRW |
13.5000 KRW |
18.3000 KRW |
15.0000 KRW |
| 2020-03-15 |
19.7179 KRW |
386,839,475.0816 LOOM |
16.1000 KRW |
15.5000 KRW |
27.0000 KRW |
17.4000 KRW |
| 2020-03-14 |
15.9640 KRW |
56,039,829.9893 LOOM |
15.1000 KRW |
13.5000 KRW |
17.9000 KRW |
16.0000 KRW |
| 2020-03-13 |
13.4281 KRW |
47,272,348.4543 LOOM |
13.1000 KRW |
9.9000 KRW |
15.8000 KRW |
14.9000 KRW |
| 2020-03-12 |
17.6632 KRW |
34,874,503.8063 LOOM |
22.9000 KRW |
12.5000 KRW |
22.9000 KRW |
12.5000 KRW |
| 2020-03-11 |
23.4547 KRW |
20,451,685.7601 LOOM |
24.7000 KRW |
21.3000 KRW |
25.3000 KRW |
21.9000 KRW |
| 2020-03-10 |
24.2238 KRW |
18,488,584.8137 LOOM |
24.5000 KRW |
23.4000 KRW |
25.0000 KRW |
24.7000 KRW |
| 2020-03-09 |
23.6853 KRW |
35,387,514.8347 LOOM |
23.7000 KRW |
21.7000 KRW |
25.0000 KRW |
23.8000 KRW |
| 2020-03-08 |
26.5660 KRW |
34,236,508.2015 LOOM |
28.9000 KRW |
23.8000 KRW |
29.0000 KRW |
24.9000 KRW |
| 2020-03-06 |
29.3515 KRW |
33,407,597.5526 LOOM |
30.3000 KRW |
28.7000 KRW |
30.4000 KRW |
29.2000 KRW |
| 2020-03-05 |
29.9933 KRW |
50,688,729.9622 LOOM |
30.5000 KRW |
29.1000 KRW |
31.0000 KRW |
30.5000 KRW |
| 2020-03-04 |
30.6371 KRW |
152,375,042.4643 LOOM |
37.7000 KRW |
28.1000 KRW |
39.5000 KRW |
30.6000 KRW |
| 2020-03-03 |
37.7080 KRW |
9,266,923.0669 LOOM |
38.7000 KRW |
35.5000 KRW |
39.7000 KRW |
37.5000 KRW |
| 2020-03-02 |
36.5859 KRW |
12,135,421.1666 LOOM |
37.5000 KRW |
34.9000 KRW |
38.0000 KRW |
37.7000 KRW |
| 2020-03-01 |
38.3820 KRW |
6,654,275.2253 LOOM |
40.5000 KRW |
36.4000 KRW |
40.5000 KRW |
37.4000 KRW |
| 2020-02-29 |
39.8381 KRW |
12,068,790.2735 LOOM |
40.0000 KRW |
37.7000 KRW |
43.6000 KRW |
40.5000 KRW |
| 2020-02-28 |
41.0170 KRW |
87,984,167.8563 LOOM |
34.1000 KRW |
31.7000 KRW |
53.0000 KRW |
39.2000 KRW |
| 2020-02-27 |
33.8040 KRW |
24,806,291.5436 LOOM |
30.1000 KRW |
27.0000 KRW |
40.8000 KRW |
33.8000 KRW |
| 2020-02-26 |
31.2917 KRW |
8,167,453.5041 LOOM |
34.7000 KRW |
29.1000 KRW |
35.0000 KRW |
30.8000 KRW |
| 2020-02-25 |
37.9954 KRW |
13,309,734.3002 LOOM |
39.5000 KRW |
34.3000 KRW |
44.9000 KRW |
34.8000 KRW |
| 2020-02-24 |
39.6427 KRW |
4,889,192.1388 LOOM |
40.9000 KRW |
38.5000 KRW |
41.3000 KRW |
39.0000 KRW |
| 2020-02-23 |
38.7542 KRW |
11,694,295.7056 LOOM |
36.0000 KRW |
35.6000 KRW |
40.9000 KRW |
40.4000 KRW |
| 2020-02-22 |
36.9464 KRW |
10,375,855.6142 LOOM |
41.6000 KRW |
34.6000 KRW |
41.6000 KRW |
36.3000 KRW |
| 2020-02-21 |
42.6538 KRW |
15,254,775.2378 LOOM |
47.8000 KRW |
40.5000 KRW |
47.8000 KRW |
41.8000 KRW |
| 2020-02-20 |
47.5006 KRW |
25,627,050.3742 LOOM |
51.6000 KRW |
43.6000 KRW |
54.7000 KRW |
46.8000 KRW |
| 2020-02-19 |
56.1655 KRW |
47,141,488.8669 LOOM |
54.8000 KRW |
50.2000 KRW |
60.7000 KRW |
52.3000 KRW |
| 2020-02-18 |
53.5101 KRW |
21,865,958.7851 LOOM |
56.9000 KRW |
49.2000 KRW |
57.4000 KRW |
55.0000 KRW |
| 2020-02-17 |
53.5790 KRW |
68,981,860.8355 LOOM |
61.1000 KRW |
48.5000 KRW |
64.5000 KRW |
56.9000 KRW |
| 2020-02-16 |
69.6977 KRW |
173,546,207.5471 LOOM |
77.8000 KRW |
53.5000 KRW |
88.3000 KRW |
58.2000 KRW |
| 2020-02-15 |
86.5329 KRW |
468,017,555.4498 LOOM |
45.7000 KRW |
44.0000 KRW |
114.0000 KRW |
84.5000 KRW |
| 2020-02-14 |
45.0010 KRW |
55,587,198.2690 LOOM |
43.4000 KRW |
39.2000 KRW |
50.1000 KRW |
45.7000 KRW |
| 2020-02-13 |
46.7527 KRW |
178,393,428.5196 LOOM |
40.5000 KRW |
35.3000 KRW |
57.4000 KRW |
43.4000 KRW |
| 2020-02-12 |
41.4655 KRW |
171,735,561.0584 LOOM |
31.5000 KRW |
30.8000 KRW |
52.9000 KRW |
40.7000 KRW |
| 2020-02-11 |
30.4201 KRW |
6,437,289.0295 LOOM |
30.9000 KRW |
29.2000 KRW |
31.6000 KRW |
31.5000 KRW |
| 2020-02-10 |
30.0232 KRW |
5,909,135.3765 LOOM |
30.9000 KRW |
29.1000 KRW |
31.2000 KRW |
30.0000 KRW |
| 2020-02-09 |
30.2907 KRW |
2,503,140.3942 LOOM |
30.3000 KRW |
29.8000 KRW |
30.9000 KRW |
30.8000 KRW |