Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
54.7520 KRW |
4,879,275.2422 LOOM |
54.3000 KRW |
52.4000 KRW |
56.7000 KRW |
53.5000 KRW |
| 2019-07-22 |
54.8611 KRW |
6,397,618.6750 LOOM |
54.4000 KRW |
52.6000 KRW |
57.2000 KRW |
54.5000 KRW |
| 2019-07-21 |
54.9796 KRW |
2,134,784.8598 LOOM |
54.3000 KRW |
52.8000 KRW |
56.6000 KRW |
54.3000 KRW |
| 2019-07-20 |
54.6490 KRW |
1,577,125.0682 LOOM |
52.7000 KRW |
51.7000 KRW |
57.3000 KRW |
55.0000 KRW |
| 2019-07-19 |
51.0913 KRW |
1,277,069.6522 LOOM |
51.1000 KRW |
49.3000 KRW |
53.3000 KRW |
52.8000 KRW |
| 2019-07-18 |
48.0408 KRW |
3,031,228.3170 LOOM |
48.6000 KRW |
44.7000 KRW |
51.7000 KRW |
51.6000 KRW |
| 2019-07-17 |
45.0116 KRW |
1,437,478.3117 LOOM |
45.7000 KRW |
42.3000 KRW |
49.0000 KRW |
48.5000 KRW |
| 2019-07-16 |
50.9831 KRW |
1,577,960.2612 LOOM |
56.1000 KRW |
45.2000 KRW |
56.5000 KRW |
46.6000 KRW |
| 2019-07-15 |
54.8301 KRW |
3,558,605.1136 LOOM |
53.3000 KRW |
50.5000 KRW |
59.1000 KRW |
56.1000 KRW |
| 2019-07-14 |
57.4846 KRW |
1,115,386.9993 LOOM |
61.9000 KRW |
54.0000 KRW |
64.0000 KRW |
55.3000 KRW |
| 2019-07-13 |
63.1981 KRW |
715,690.7927 LOOM |
62.4000 KRW |
61.0000 KRW |
65.0000 KRW |
62.8000 KRW |
| 2019-07-12 |
61.2991 KRW |
2,587,191.7621 LOOM |
58.0000 KRW |
57.0000 KRW |
64.8000 KRW |
62.4000 KRW |
| 2019-07-11 |
59.9277 KRW |
1,956,588.8191 LOOM |
65.0000 KRW |
56.8000 KRW |
65.4000 KRW |
58.0000 KRW |
| 2019-07-10 |
65.7666 KRW |
4,021,520.0474 LOOM |
70.3000 KRW |
61.6000 KRW |
70.9000 KRW |
65.0000 KRW |
| 2019-07-09 |
71.0983 KRW |
3,197,598.9750 LOOM |
72.3000 KRW |
69.0000 KRW |
73.8000 KRW |
70.3000 KRW |
| 2019-07-08 |
74.5162 KRW |
6,280,381.2559 LOOM |
75.4000 KRW |
71.4000 KRW |
76.4000 KRW |
72.3000 KRW |
| 2019-07-07 |
75.4820 KRW |
2,454,059.0819 LOOM |
75.5000 KRW |
74.9000 KRW |
76.7000 KRW |
75.6000 KRW |
| 2019-07-06 |
75.6092 KRW |
2,795,637.2262 LOOM |
75.9000 KRW |
74.7000 KRW |
77.4000 KRW |
75.5000 KRW |
| 2019-07-05 |
77.3318 KRW |
1,465,313.2544 LOOM |
78.9000 KRW |
75.1000 KRW |
80.1000 KRW |
75.6000 KRW |
| 2019-07-04 |
80.5671 KRW |
2,276,282.4199 LOOM |
79.9000 KRW |
76.6000 KRW |
84.4000 KRW |
78.7000 KRW |
| 2019-07-03 |
78.6024 KRW |
2,432,178.4752 LOOM |
77.3000 KRW |
75.0000 KRW |
85.6000 KRW |
79.4000 KRW |
| 2019-07-02 |
79.9078 KRW |
4,913,541.3411 LOOM |
81.8000 KRW |
75.6000 KRW |
84.6000 KRW |
77.3000 KRW |
| 2019-07-01 |
80.5167 KRW |
2,930,519.6420 LOOM |
77.5000 KRW |
75.8000 KRW |
82.5000 KRW |
81.2000 KRW |
| 2019-06-30 |
79.6449 KRW |
1,904,854.6238 LOOM |
80.9000 KRW |
76.9000 KRW |
83.2000 KRW |
77.5000 KRW |
| 2019-06-29 |
78.6678 KRW |
3,237,524.0058 LOOM |
78.7000 KRW |
74.8000 KRW |
84.0000 KRW |
80.4000 KRW |
| 2019-06-28 |
76.1813 KRW |
3,163,373.0640 LOOM |
76.3000 KRW |
73.7000 KRW |
78.8000 KRW |
78.7000 KRW |
| 2019-06-27 |
78.4673 KRW |
4,955,575.5365 LOOM |
81.9000 KRW |
73.9000 KRW |
83.0000 KRW |
75.8000 KRW |
| 2019-06-26 |
84.7076 KRW |
9,105,079.0063 LOOM |
86.8000 KRW |
81.9000 KRW |
87.8000 KRW |
81.9000 KRW |
| 2019-06-25 |
86.9358 KRW |
6,363,636.2166 LOOM |
86.8000 KRW |
84.3000 KRW |
89.9000 KRW |
86.8000 KRW |
| 2019-06-24 |
85.8973 KRW |
2,335,207.7459 LOOM |
85.3000 KRW |
84.0000 KRW |
88.8000 KRW |
86.7000 KRW |
| 2019-06-23 |
86.9448 KRW |
2,580,756.2587 LOOM |
85.6000 KRW |
83.6000 KRW |
89.0000 KRW |
85.4000 KRW |
| 2019-06-22 |
85.4025 KRW |
3,780,151.1171 LOOM |
87.3000 KRW |
82.4000 KRW |
88.8000 KRW |
86.0000 KRW |
| 2019-06-21 |
89.3854 KRW |
3,986,835.4810 LOOM |
91.7000 KRW |
86.7000 KRW |
92.4000 KRW |
87.6000 KRW |
| 2019-06-20 |
92.8866 KRW |
9,793,755.9086 LOOM |
96.8000 KRW |
89.6000 KRW |
98.3000 KRW |
91.3000 KRW |
| 2019-06-19 |
96.3397 KRW |
20,873,245.8653 LOOM |
94.7000 KRW |
93.6000 KRW |
98.2000 KRW |
97.0000 KRW |
| 2019-06-18 |
95.7671 KRW |
23,398,518.3588 LOOM |
95.5000 KRW |
91.9000 KRW |
98.9000 KRW |
94.6000 KRW |
| 2019-06-17 |
96.7522 KRW |
12,175,904.4804 LOOM |
95.1000 KRW |
94.5000 KRW |
99.7000 KRW |
95.4000 KRW |
| 2019-06-16 |
95.2211 KRW |
6,267,833.0692 LOOM |
96.5000 KRW |
93.3000 KRW |
97.9000 KRW |
94.9000 KRW |
| 2019-06-15 |
97.1763 KRW |
9,890,087.0103 LOOM |
98.5000 KRW |
93.9000 KRW |
101.0000 KRW |
96.2000 KRW |
| 2019-06-14 |
99.9806 KRW |
10,715,915.8942 LOOM |
103.0000 KRW |
95.6000 KRW |
105.0000 KRW |
98.0000 KRW |
| 2019-06-13 |
105.2531 KRW |
16,904,684.3449 LOOM |
106.0000 KRW |
100.0000 KRW |
110.0000 KRW |
101.0000 KRW |
| 2019-06-12 |
105.1266 KRW |
11,071,577.9018 LOOM |
103.0000 KRW |
102.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-06-11 |
102.0846 KRW |
18,792,765.6622 LOOM |
102.0000 KRW |
99.3000 KRW |
106.0000 KRW |
103.0000 KRW |
| 2019-06-10 |
98.1516 KRW |
10,267,943.4507 LOOM |
94.5000 KRW |
91.5000 KRW |
107.0000 KRW |
101.0000 KRW |
| 2019-06-09 |
100.9081 KRW |
18,236,272.8575 LOOM |
104.0000 KRW |
92.9000 KRW |
107.0000 KRW |
94.4000 KRW |
| 2019-06-08 |
109.5205 KRW |
110,292,106.0540 LOOM |
96.8000 KRW |
96.7000 KRW |
129.0000 KRW |
104.0000 KRW |
| 2019-06-07 |
97.5666 KRW |
40,805,658.8125 LOOM |
90.1000 KRW |
88.5000 KRW |
111.0000 KRW |
96.8000 KRW |
| 2019-06-06 |
90.0110 KRW |
1,481,094.5803 LOOM |
93.8000 KRW |
85.8000 KRW |
93.8000 KRW |
90.0000 KRW |
| 2019-06-05 |
94.7409 KRW |
7,275,772.4109 LOOM |
95.0000 KRW |
89.4000 KRW |
99.4000 KRW |
93.8000 KRW |
| 2019-06-04 |
93.2753 KRW |
4,554,343.6323 LOOM |
93.1000 KRW |
88.5000 KRW |
97.3000 KRW |
94.4000 KRW |