Identifier on UpBit: KRW-SC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
4.1053 KRW |
58,901,091.3076 SC |
4.1300 KRW |
3.9800 KRW |
4.2100 KRW |
4.2100 KRW |
| 2019-05-30 |
4.3864 KRW |
669,212,735.7559 SC |
4.2200 KRW |
4.0800 KRW |
4.6500 KRW |
4.1300 KRW |
| 2019-05-29 |
4.1867 KRW |
83,481,144.8686 SC |
4.2300 KRW |
4.0400 KRW |
4.2700 KRW |
4.2300 KRW |
| 2019-05-28 |
4.2273 KRW |
87,303,972.9633 SC |
4.2100 KRW |
4.1300 KRW |
4.3000 KRW |
4.2500 KRW |
| 2019-05-27 |
4.2160 KRW |
117,110,811.2998 SC |
4.1500 KRW |
4.0700 KRW |
4.3800 KRW |
4.2000 KRW |
| 2019-05-26 |
4.2878 KRW |
939,033,081.0453 SC |
4.0400 KRW |
3.9700 KRW |
4.6600 KRW |
4.1500 KRW |
| 2019-05-25 |
4.0560 KRW |
120,716,505.0464 SC |
3.9900 KRW |
3.9200 KRW |
4.2000 KRW |
4.0300 KRW |
| 2019-05-24 |
4.0284 KRW |
50,852,897.4305 SC |
4.0000 KRW |
3.9600 KRW |
4.0900 KRW |
3.9900 KRW |
| 2019-05-23 |
3.9231 KRW |
26,563,689.1933 SC |
4.0400 KRW |
3.7600 KRW |
4.0400 KRW |
4.0000 KRW |
| 2019-05-22 |
4.0789 KRW |
35,980,072.7947 SC |
4.1400 KRW |
3.9800 KRW |
4.1900 KRW |
4.0400 KRW |
| 2019-05-21 |
4.1404 KRW |
83,298,653.3725 SC |
3.9700 KRW |
3.9000 KRW |
4.3000 KRW |
4.1400 KRW |
| 2019-05-20 |
3.9417 KRW |
29,822,080.1800 SC |
4.0600 KRW |
3.8000 KRW |
4.0600 KRW |
3.9900 KRW |
| 2019-05-19 |
3.9691 KRW |
46,125,563.5011 SC |
3.8100 KRW |
3.8100 KRW |
4.0400 KRW |
4.0400 KRW |
| 2019-05-18 |
3.9049 KRW |
57,757,325.8519 SC |
3.9700 KRW |
3.7600 KRW |
4.0600 KRW |
3.8100 KRW |
| 2019-05-17 |
3.7578 KRW |
191,287,043.6366 SC |
4.3600 KRW |
3.5300 KRW |
4.3600 KRW |
3.9800 KRW |
| 2019-05-16 |
4.3556 KRW |
244,607,171.4311 SC |
4.0600 KRW |
3.9900 KRW |
4.7500 KRW |
4.3600 KRW |
| 2019-05-15 |
3.8308 KRW |
97,463,996.5494 SC |
3.6800 KRW |
3.6000 KRW |
4.1000 KRW |
4.1000 KRW |
| 2019-05-14 |
3.5527 KRW |
62,576,957.8656 SC |
3.4400 KRW |
3.4400 KRW |
3.6800 KRW |
3.6300 KRW |
| 2019-05-13 |
3.5037 KRW |
68,315,457.9317 SC |
3.2400 KRW |
3.2100 KRW |
3.6500 KRW |
3.4100 KRW |
| 2019-05-12 |
3.4308 KRW |
59,178,657.5800 SC |
3.5200 KRW |
3.1900 KRW |
3.6000 KRW |
3.2400 KRW |
| 2019-05-11 |
3.2556 KRW |
89,688,936.7411 SC |
2.9800 KRW |
2.9700 KRW |
3.6400 KRW |
3.5200 KRW |
| 2019-05-10 |
2.9371 KRW |
17,918,673.5599 SC |
2.9000 KRW |
2.8400 KRW |
3.0300 KRW |
3.0000 KRW |
| 2019-05-09 |
2.9457 KRW |
30,304,573.7995 SC |
3.0000 KRW |
2.8600 KRW |
3.0600 KRW |
2.9000 KRW |
| 2019-05-08 |
2.9725 KRW |
23,276,370.4863 SC |
3.0400 KRW |
2.9300 KRW |
3.0400 KRW |
3.0000 KRW |
| 2019-05-07 |
3.1014 KRW |
23,802,801.0006 SC |
3.1000 KRW |
3.0600 KRW |
3.1700 KRW |
3.1000 KRW |
| 2019-05-06 |
3.0805 KRW |
20,005,803.5620 SC |
3.1400 KRW |
3.0200 KRW |
3.1600 KRW |
3.1000 KRW |
| 2019-05-05 |
3.1722 KRW |
9,553,162.0967 SC |
3.2100 KRW |
3.1000 KRW |
3.2200 KRW |
3.1200 KRW |
| 2019-05-04 |
3.1926 KRW |
25,713,219.5805 SC |
3.2100 KRW |
3.1100 KRW |
3.2600 KRW |
3.2100 KRW |
| 2019-05-03 |
3.2282 KRW |
17,999,599.6709 SC |
3.2000 KRW |
3.1700 KRW |
3.2800 KRW |
3.2500 KRW |
| 2019-05-02 |
3.1409 KRW |
12,778,548.0732 SC |
3.1500 KRW |
3.0900 KRW |
3.2200 KRW |
3.1900 KRW |
| 2019-05-01 |
3.1707 KRW |
20,951,412.4141 SC |
3.1100 KRW |
3.1000 KRW |
3.2500 KRW |
3.1400 KRW |
| 2019-04-30 |
3.0074 KRW |
59,335,276.9561 SC |
3.0100 KRW |
2.9100 KRW |
3.2100 KRW |
3.1500 KRW |
| 2019-04-29 |
3.0507 KRW |
27,887,680.7973 SC |
3.1600 KRW |
2.9700 KRW |
3.1700 KRW |
3.0100 KRW |
| 2019-04-28 |
3.1796 KRW |
11,502,909.3445 SC |
3.2200 KRW |
3.1100 KRW |
3.2500 KRW |
3.1200 KRW |
| 2019-04-27 |
3.1541 KRW |
13,726,670.9856 SC |
3.1200 KRW |
3.1100 KRW |
3.2900 KRW |
3.2200 KRW |
| 2019-04-26 |
3.1285 KRW |
26,753,965.3034 SC |
3.1700 KRW |
3.0600 KRW |
3.2600 KRW |
3.1200 KRW |
| 2019-04-25 |
3.3205 KRW |
41,823,423.6006 SC |
3.4000 KRW |
3.1200 KRW |
3.4500 KRW |
3.1800 KRW |
| 2019-04-24 |
3.3772 KRW |
75,250,589.9544 SC |
3.4600 KRW |
3.2300 KRW |
3.4900 KRW |
3.3900 KRW |
| 2019-04-23 |
3.5217 KRW |
139,074,275.1998 SC |
3.5200 KRW |
3.4500 KRW |
3.6000 KRW |
3.4700 KRW |
| 2019-04-22 |
3.5862 KRW |
1,048,799,639.0585 SC |
3.4200 KRW |
3.3700 KRW |
3.7100 KRW |
3.5100 KRW |
| 2019-04-21 |
3.3686 KRW |
58,414,878.7564 SC |
3.5400 KRW |
3.2600 KRW |
3.5600 KRW |
3.4000 KRW |
| 2019-04-20 |
3.5509 KRW |
25,921,006.2037 SC |
3.5800 KRW |
3.4900 KRW |
3.6000 KRW |
3.5400 KRW |
| 2019-04-19 |
3.5430 KRW |
25,949,621.1085 SC |
3.5600 KRW |
3.5000 KRW |
3.5900 KRW |
3.5800 KRW |
| 2019-04-18 |
3.5561 KRW |
59,760,073.8861 SC |
3.5500 KRW |
3.4900 KRW |
3.6200 KRW |
3.5600 KRW |
| 2019-04-17 |
3.5529 KRW |
42,470,422.5481 SC |
3.5900 KRW |
3.4800 KRW |
3.6400 KRW |
3.5500 KRW |
| 2019-04-16 |
3.5539 KRW |
93,602,748.1568 SC |
3.5100 KRW |
3.4500 KRW |
3.6800 KRW |
3.5600 KRW |
| 2019-04-15 |
3.6372 KRW |
73,993,414.6175 SC |
3.7000 KRW |
3.4800 KRW |
3.7200 KRW |
3.5100 KRW |
| 2019-04-14 |
3.6755 KRW |
139,616,506.9143 SC |
3.5900 KRW |
3.5000 KRW |
3.8000 KRW |
3.6900 KRW |
| 2019-04-13 |
3.5924 KRW |
19,686,628.4567 SC |
3.6600 KRW |
3.5100 KRW |
3.6600 KRW |
3.5900 KRW |
| 2019-04-12 |
3.4984 KRW |
44,601,581.5573 SC |
3.6000 KRW |
3.3700 KRW |
3.6900 KRW |
3.6400 KRW |