Identifier on UpBit: KRW-LOOM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-26 |
39.4782 KRW |
4,613,450.7113 LOOM |
40.0000 KRW |
38.5000 KRW |
40.9000 KRW |
40.0000 KRW |
| 2019-08-25 |
41.7212 KRW |
6,465,991.7197 LOOM |
43.5000 KRW |
39.6000 KRW |
44.3000 KRW |
39.9000 KRW |
| 2019-08-24 |
42.0645 KRW |
8,909,075.7934 LOOM |
40.8000 KRW |
40.0000 KRW |
44.8000 KRW |
43.4000 KRW |
| 2019-08-23 |
40.1209 KRW |
12,218,534.4194 LOOM |
38.8000 KRW |
38.6000 KRW |
42.4000 KRW |
40.7000 KRW |
| 2019-08-22 |
38.3793 KRW |
11,682,805.2604 LOOM |
38.3000 KRW |
36.6000 KRW |
40.0000 KRW |
39.3000 KRW |
| 2019-08-21 |
37.2266 KRW |
2,381,514.7135 LOOM |
37.3000 KRW |
35.3000 KRW |
38.4000 KRW |
38.1000 KRW |
| 2019-08-20 |
37.4300 KRW |
489,051.9893 LOOM |
38.6000 KRW |
36.8000 KRW |
38.7000 KRW |
38.1000 KRW |
| 2019-08-19 |
37.7679 KRW |
912,661.1525 LOOM |
37.8000 KRW |
37.2000 KRW |
38.7000 KRW |
38.3000 KRW |
| 2019-08-18 |
37.5444 KRW |
1,426,990.7481 LOOM |
38.1000 KRW |
36.4000 KRW |
38.4000 KRW |
37.8000 KRW |
| 2019-08-17 |
37.1856 KRW |
386,183.5774 LOOM |
37.2000 KRW |
35.5000 KRW |
38.3000 KRW |
38.1000 KRW |
| 2019-08-16 |
36.4500 KRW |
1,154,997.8251 LOOM |
36.6000 KRW |
34.9000 KRW |
37.5000 KRW |
36.2000 KRW |
| 2019-08-15 |
35.9183 KRW |
1,063,720.2874 LOOM |
37.0000 KRW |
34.1000 KRW |
38.0000 KRW |
36.4000 KRW |
| 2019-08-14 |
39.1941 KRW |
1,235,160.8979 LOOM |
39.9000 KRW |
36.0000 KRW |
41.8000 KRW |
37.8000 KRW |
| 2019-08-13 |
40.6579 KRW |
792,796.0032 LOOM |
42.3000 KRW |
39.5000 KRW |
42.6000 KRW |
39.9000 KRW |
| 2019-08-12 |
41.8812 KRW |
295,146.0573 LOOM |
41.7000 KRW |
41.3000 KRW |
42.9000 KRW |
42.3000 KRW |
| 2019-08-11 |
42.2405 KRW |
1,421,503.3416 LOOM |
41.6000 KRW |
41.3000 KRW |
43.6000 KRW |
41.6000 KRW |
| 2019-08-10 |
41.0777 KRW |
2,638,807.2034 LOOM |
40.0000 KRW |
38.3000 KRW |
43.5000 KRW |
41.6000 KRW |
| 2019-08-09 |
38.1462 KRW |
2,282,724.8898 LOOM |
39.4000 KRW |
36.5000 KRW |
40.3000 KRW |
38.5000 KRW |
| 2019-08-08 |
39.4674 KRW |
1,259,043.5825 LOOM |
40.6000 KRW |
38.6000 KRW |
41.0000 KRW |
39.4000 KRW |
| 2019-08-07 |
41.6885 KRW |
1,160,534.8896 LOOM |
42.6000 KRW |
40.3000 KRW |
42.9000 KRW |
40.6000 KRW |
| 2019-08-06 |
43.4303 KRW |
1,223,253.5977 LOOM |
44.7000 KRW |
42.0000 KRW |
45.1000 KRW |
42.5000 KRW |
| 2019-08-05 |
44.6431 KRW |
1,734,484.3003 LOOM |
43.8000 KRW |
43.1000 KRW |
45.5000 KRW |
44.7000 KRW |
| 2019-08-04 |
43.0615 KRW |
920,304.6671 LOOM |
43.8000 KRW |
42.1000 KRW |
44.7000 KRW |
43.8000 KRW |
| 2019-08-03 |
44.5656 KRW |
3,258,691.7031 LOOM |
45.5000 KRW |
43.6000 KRW |
46.0000 KRW |
44.2000 KRW |
| 2019-08-02 |
45.2765 KRW |
1,129,572.1187 LOOM |
45.2000 KRW |
44.5000 KRW |
47.0000 KRW |
45.1000 KRW |
| 2019-08-01 |
46.1375 KRW |
3,284,385.3238 LOOM |
47.6000 KRW |
43.9000 KRW |
48.6000 KRW |
45.2000 KRW |
| 2019-07-31 |
48.0787 KRW |
1,815,212.1564 LOOM |
48.7000 KRW |
46.5000 KRW |
49.7000 KRW |
47.3000 KRW |
| 2019-07-30 |
48.1814 KRW |
2,448,212.0659 LOOM |
49.0000 KRW |
46.8000 KRW |
50.2000 KRW |
48.5000 KRW |
| 2019-07-29 |
48.9655 KRW |
840,446.9388 LOOM |
48.8000 KRW |
47.2000 KRW |
50.2000 KRW |
50.1000 KRW |
| 2019-07-28 |
49.2978 KRW |
429,315.0490 LOOM |
49.4000 KRW |
46.9000 KRW |
50.4000 KRW |
49.1000 KRW |
| 2019-07-27 |
51.5396 KRW |
862,385.0064 LOOM |
54.2000 KRW |
49.0000 KRW |
55.3000 KRW |
49.7000 KRW |
| 2019-07-26 |
52.4683 KRW |
1,062,057.8874 LOOM |
52.2000 KRW |
50.9000 KRW |
54.4000 KRW |
53.6000 KRW |
| 2019-07-25 |
51.8891 KRW |
1,102,550.6109 LOOM |
51.8000 KRW |
51.1000 KRW |
53.4000 KRW |
52.7000 KRW |
| 2019-07-24 |
51.0768 KRW |
1,920,959.5771 LOOM |
53.3000 KRW |
49.0000 KRW |
54.1000 KRW |
51.8000 KRW |
| 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 |