Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
26.5351 KRW |
10,979,297.4298 LOOM |
26.5000 KRW |
25.4000 KRW |
27.9000 KRW |
27.3000 KRW |
| 2019-10-30 |
25.9191 KRW |
6,667,120.8952 LOOM |
26.7000 KRW |
25.3000 KRW |
26.8000 KRW |
26.4000 KRW |
| 2019-10-29 |
27.1316 KRW |
15,630,219.7098 LOOM |
26.2000 KRW |
25.8000 KRW |
29.0000 KRW |
26.6000 KRW |
| 2019-10-28 |
26.2403 KRW |
14,472,512.1283 LOOM |
25.3000 KRW |
25.0000 KRW |
27.4000 KRW |
26.6000 KRW |
| 2019-10-27 |
24.9312 KRW |
12,408,350.1997 LOOM |
24.3000 KRW |
24.0000 KRW |
25.9000 KRW |
25.3000 KRW |
| 2019-10-26 |
24.6311 KRW |
12,719,652.7211 LOOM |
24.9000 KRW |
23.5000 KRW |
25.7000 KRW |
24.2000 KRW |
| 2019-10-25 |
24.1143 KRW |
11,694,089.0534 LOOM |
24.1000 KRW |
23.3000 KRW |
25.3000 KRW |
24.7000 KRW |
| 2019-10-24 |
23.4687 KRW |
3,371,984.1684 LOOM |
23.7000 KRW |
22.6000 KRW |
24.5000 KRW |
23.9000 KRW |
| 2019-10-23 |
24.3638 KRW |
5,869,239.5798 LOOM |
27.2000 KRW |
23.2000 KRW |
27.2000 KRW |
23.6000 KRW |
| 2019-10-22 |
27.4595 KRW |
4,284,773.6652 LOOM |
27.8000 KRW |
26.7000 KRW |
28.0000 KRW |
26.7000 KRW |
| 2019-10-21 |
27.3724 KRW |
5,633,746.8758 LOOM |
27.0000 KRW |
26.3000 KRW |
28.3000 KRW |
27.8000 KRW |
| 2019-10-20 |
26.9697 KRW |
1,221,852.1308 LOOM |
27.3000 KRW |
26.6000 KRW |
27.5000 KRW |
27.2000 KRW |
| 2019-10-19 |
27.2501 KRW |
3,030,778.8374 LOOM |
27.1000 KRW |
26.6000 KRW |
28.3000 KRW |
27.1000 KRW |
| 2019-10-18 |
27.8203 KRW |
7,549,450.4613 LOOM |
27.8000 KRW |
26.5000 KRW |
29.8000 KRW |
27.1000 KRW |
| 2019-10-17 |
27.1973 KRW |
2,288,236.5588 LOOM |
26.5000 KRW |
25.8000 KRW |
28.3000 KRW |
27.7000 KRW |
| 2019-10-16 |
26.6474 KRW |
4,414,364.2307 LOOM |
27.6000 KRW |
25.3000 KRW |
27.7000 KRW |
26.3000 KRW |
| 2019-10-15 |
28.7323 KRW |
5,334,874.7524 LOOM |
29.3000 KRW |
27.3000 KRW |
30.8000 KRW |
27.6000 KRW |
| 2019-10-14 |
27.7662 KRW |
3,536,938.5323 LOOM |
27.8000 KRW |
27.2000 KRW |
29.0000 KRW |
28.8000 KRW |
| 2019-10-13 |
28.0458 KRW |
4,535,654.9534 LOOM |
28.6000 KRW |
27.3000 KRW |
28.6000 KRW |
27.6000 KRW |
| 2019-10-12 |
28.6499 KRW |
1,242,539.2881 LOOM |
28.6000 KRW |
28.3000 KRW |
29.1000 KRW |
28.5000 KRW |
| 2019-10-11 |
28.6545 KRW |
3,911,321.6706 LOOM |
29.6000 KRW |
27.8000 KRW |
30.1000 KRW |
28.6000 KRW |
| 2019-10-10 |
29.7140 KRW |
6,832,492.1617 LOOM |
30.9000 KRW |
28.5000 KRW |
31.0000 KRW |
29.8000 KRW |
| 2019-10-09 |
30.9754 KRW |
6,110,765.5074 LOOM |
31.7000 KRW |
29.8000 KRW |
32.0000 KRW |
30.8000 KRW |
| 2019-10-08 |
30.4667 KRW |
5,924,212.0664 LOOM |
30.5000 KRW |
29.6000 KRW |
31.6000 KRW |
31.2000 KRW |
| 2019-10-07 |
29.6767 KRW |
3,546,749.4987 LOOM |
29.9000 KRW |
28.9000 KRW |
30.9000 KRW |
30.7000 KRW |
| 2019-10-06 |
29.8957 KRW |
3,684,941.8645 LOOM |
30.8000 KRW |
28.9000 KRW |
31.0000 KRW |
29.9000 KRW |
| 2019-10-05 |
30.8072 KRW |
14,712,201.0030 LOOM |
30.9000 KRW |
29.7000 KRW |
31.8000 KRW |
30.6000 KRW |
| 2019-10-04 |
30.8302 KRW |
13,719,624.3800 LOOM |
33.4000 KRW |
30.2000 KRW |
34.0000 KRW |
30.8000 KRW |
| 2019-10-03 |
33.1859 KRW |
1,523,516.0806 LOOM |
32.7000 KRW |
31.8000 KRW |
34.2000 KRW |
33.4000 KRW |
| 2019-10-02 |
32.4345 KRW |
1,865,771.3886 LOOM |
33.4000 KRW |
31.5000 KRW |
33.6000 KRW |
33.0000 KRW |
| 2019-10-01 |
33.6159 KRW |
3,130,044.8069 LOOM |
33.8000 KRW |
32.3000 KRW |
34.9000 KRW |
34.0000 KRW |
| 2019-09-30 |
33.5097 KRW |
6,926,908.1338 LOOM |
35.2000 KRW |
31.5000 KRW |
35.5000 KRW |
33.9000 KRW |
| 2019-09-29 |
37.1761 KRW |
4,621,845.4246 LOOM |
38.9000 KRW |
34.4000 KRW |
39.4000 KRW |
35.1000 KRW |
| 2019-09-28 |
38.8193 KRW |
11,931,089.7315 LOOM |
38.2000 KRW |
37.0000 KRW |
41.7000 KRW |
38.8000 KRW |
| 2019-09-27 |
39.5725 KRW |
39,966,579.9635 LOOM |
40.2000 KRW |
36.5000 KRW |
42.8000 KRW |
38.5000 KRW |
| 2019-09-26 |
38.1888 KRW |
151,814,204.9757 LOOM |
35.6000 KRW |
33.2000 KRW |
43.3000 KRW |
40.4000 KRW |
| 2019-09-25 |
33.5880 KRW |
193,223,454.2423 LOOM |
25.9000 KRW |
25.8000 KRW |
37.4000 KRW |
35.2000 KRW |
| 2019-09-24 |
30.2326 KRW |
26,657,731.7559 LOOM |
28.8000 KRW |
24.2000 KRW |
33.0000 KRW |
27.3000 KRW |
| 2019-09-23 |
28.8680 KRW |
12,587,872.8760 LOOM |
27.9000 KRW |
27.3000 KRW |
30.0000 KRW |
28.7000 KRW |
| 2019-09-22 |
27.7413 KRW |
2,213,379.2059 LOOM |
28.3000 KRW |
27.2000 KRW |
28.6000 KRW |
27.8000 KRW |
| 2019-09-21 |
28.7781 KRW |
3,164,793.9702 LOOM |
29.3000 KRW |
28.2000 KRW |
29.4000 KRW |
28.3000 KRW |
| 2019-09-20 |
28.5204 KRW |
7,740,071.5211 LOOM |
28.0000 KRW |
27.2000 KRW |
29.5000 KRW |
29.3000 KRW |
| 2019-09-19 |
27.2262 KRW |
7,014,807.4710 LOOM |
28.4000 KRW |
26.3000 KRW |
28.7000 KRW |
27.6000 KRW |
| 2019-09-18 |
28.0147 KRW |
9,136,019.7490 LOOM |
27.0000 KRW |
26.8000 KRW |
28.7000 KRW |
28.5000 KRW |
| 2019-09-17 |
26.8815 KRW |
13,087,016.4787 LOOM |
27.8000 KRW |
26.1000 KRW |
27.8000 KRW |
27.0000 KRW |
| 2019-09-16 |
28.0513 KRW |
11,224,163.4188 LOOM |
28.8000 KRW |
27.3000 KRW |
29.0000 KRW |
27.8000 KRW |
| 2019-09-15 |
28.2575 KRW |
8,883,572.4580 LOOM |
28.1000 KRW |
27.7000 KRW |
29.0000 KRW |
28.5000 KRW |
| 2019-09-14 |
28.0151 KRW |
11,996,634.4376 LOOM |
28.0000 KRW |
27.6000 KRW |
28.4000 KRW |
28.2000 KRW |
| 2019-09-13 |
28.0933 KRW |
9,239,586.2972 LOOM |
29.0000 KRW |
27.6000 KRW |
29.1000 KRW |
28.0000 KRW |
| 2019-09-12 |
28.9561 KRW |
14,210,044.7206 LOOM |
30.0000 KRW |
28.2000 KRW |
30.0000 KRW |
29.1000 KRW |