Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
8.9375 KRW |
2,504,558,315.4281 STMX |
8.7500 KRW |
7.4900 KRW |
9.5400 KRW |
8.0600 KRW |
| 2022-06-17 |
8.7649 KRW |
2,204,171,738.8053 STMX |
8.1700 KRW |
8.0200 KRW |
9.1100 KRW |
8.7600 KRW |
| 2022-06-16 |
9.2997 KRW |
3,502,610,584.0017 STMX |
8.6900 KRW |
8.2000 KRW |
10.2000 KRW |
8.2700 KRW |
| 2022-06-15 |
7.8458 KRW |
524,853,133.2526 STMX |
8.1000 KRW |
7.2700 KRW |
8.6000 KRW |
8.4900 KRW |
| 2022-06-14 |
7.8823 KRW |
697,191,952.2685 STMX |
8.0800 KRW |
7.1400 KRW |
8.3900 KRW |
8.0600 KRW |
| 2022-06-13 |
8.4919 KRW |
776,671,255.1289 STMX |
9.4500 KRW |
7.8400 KRW |
9.4600 KRW |
8.0500 KRW |
| 2022-06-12 |
9.8854 KRW |
574,439,843.5694 STMX |
10.7000 KRW |
9.4200 KRW |
10.8000 KRW |
9.6000 KRW |
| 2022-06-11 |
11.1574 KRW |
534,344,812.4534 STMX |
11.3000 KRW |
10.5000 KRW |
12.0000 KRW |
10.7000 KRW |
| 2022-06-10 |
11.7857 KRW |
389,151,707.3706 STMX |
12.2000 KRW |
11.2000 KRW |
12.2000 KRW |
11.5000 KRW |
| 2022-06-09 |
12.3137 KRW |
246,247,748.6026 STMX |
12.4000 KRW |
12.0000 KRW |
12.6000 KRW |
12.2000 KRW |
| 2022-06-08 |
12.6479 KRW |
369,952,435.7148 STMX |
12.8000 KRW |
12.3000 KRW |
13.0000 KRW |
12.4000 KRW |
| 2022-06-07 |
12.8008 KRW |
591,103,905.3304 STMX |
13.4000 KRW |
12.3000 KRW |
14.0000 KRW |
12.9000 KRW |
| 2022-06-06 |
13.2057 KRW |
583,828,365.0852 STMX |
13.0000 KRW |
12.8000 KRW |
13.6000 KRW |
13.4000 KRW |
| 2022-06-05 |
12.8316 KRW |
632,732,282.2861 STMX |
12.5000 KRW |
12.3000 KRW |
13.2000 KRW |
12.9000 KRW |
| 2022-06-04 |
12.3067 KRW |
200,585,982.2246 STMX |
12.3000 KRW |
12.0000 KRW |
12.6000 KRW |
12.5000 KRW |
| 2022-06-03 |
12.4067 KRW |
372,279,440.9319 STMX |
12.8000 KRW |
12.0000 KRW |
12.9000 KRW |
12.3000 KRW |
| 2022-06-02 |
12.2242 KRW |
635,219,694.2648 STMX |
11.8000 KRW |
11.8000 KRW |
12.7000 KRW |
12.6000 KRW |
| 2022-06-01 |
12.9862 KRW |
1,790,949,762.3842 STMX |
12.3000 KRW |
11.7000 KRW |
14.1000 KRW |
11.8000 KRW |
| 2022-05-31 |
12.2974 KRW |
358,019,149.0441 STMX |
12.5000 KRW |
11.9000 KRW |
12.8000 KRW |
12.4000 KRW |
| 2022-05-30 |
12.1293 KRW |
228,903,649.1314 STMX |
11.8000 KRW |
11.6000 KRW |
12.6000 KRW |
12.6000 KRW |
| 2022-05-29 |
11.6091 KRW |
168,332,822.2067 STMX |
11.6000 KRW |
11.3000 KRW |
11.9000 KRW |
11.8000 KRW |
| 2022-05-28 |
11.4949 KRW |
193,064,222.2784 STMX |
11.5000 KRW |
11.2000 KRW |
11.7000 KRW |
11.5000 KRW |
| 2022-05-27 |
11.6557 KRW |
357,612,488.7085 STMX |
12.1000 KRW |
11.2000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2022-05-26 |
12.3866 KRW |
459,850,632.0612 STMX |
12.9000 KRW |
11.6000 KRW |
13.3000 KRW |
12.3000 KRW |
| 2022-05-25 |
12.6098 KRW |
218,432,719.6429 STMX |
12.8000 KRW |
12.3000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2022-05-24 |
12.3199 KRW |
519,988,002.3448 STMX |
12.3000 KRW |
11.6000 KRW |
12.9000 KRW |
12.8000 KRW |
| 2022-05-23 |
13.0533 KRW |
390,136,509.8085 STMX |
13.2000 KRW |
12.3000 KRW |
13.4000 KRW |
12.4000 KRW |
| 2022-05-22 |
13.0582 KRW |
998,268,168.0754 STMX |
12.0000 KRW |
12.0000 KRW |
14.0000 KRW |
13.2000 KRW |
| 2022-05-21 |
11.8340 KRW |
239,021,716.4633 STMX |
11.9000 KRW |
11.5000 KRW |
12.3000 KRW |
12.2000 KRW |
| 2022-05-20 |
11.9395 KRW |
385,326,816.5556 STMX |
12.0000 KRW |
11.4000 KRW |
12.4000 KRW |
11.9000 KRW |
| 2022-05-19 |
11.4871 KRW |
353,561,698.4307 STMX |
11.5000 KRW |
10.8000 KRW |
12.2000 KRW |
12.1000 KRW |
| 2022-05-18 |
12.4567 KRW |
396,652,068.7961 STMX |
13.2000 KRW |
11.6000 KRW |
13.6000 KRW |
11.7000 KRW |
| 2022-05-17 |
12.9492 KRW |
403,723,255.0052 STMX |
12.6000 KRW |
12.4000 KRW |
13.5000 KRW |
13.3000 KRW |
| 2022-05-16 |
12.9176 KRW |
486,323,347.1687 STMX |
13.7000 KRW |
12.3000 KRW |
13.7000 KRW |
12.9000 KRW |
| 2022-05-15 |
12.9989 KRW |
625,363,881.7205 STMX |
13.3000 KRW |
12.2000 KRW |
13.8000 KRW |
13.4000 KRW |
| 2022-05-14 |
12.4164 KRW |
659,613,446.0403 STMX |
12.1000 KRW |
11.6000 KRW |
13.4000 KRW |
13.2000 KRW |
| 2022-05-13 |
11.8148 KRW |
616,962,670.1141 STMX |
10.5000 KRW |
10.4000 KRW |
12.8000 KRW |
12.2000 KRW |
| 2022-05-12 |
10.5573 KRW |
893,168,679.3147 STMX |
11.9000 KRW |
9.1800 KRW |
12.6000 KRW |
10.5000 KRW |
| 2022-05-11 |
13.6901 KRW |
928,295,543.0669 STMX |
14.5000 KRW |
11.4000 KRW |
15.1000 KRW |
12.0000 KRW |
| 2022-05-10 |
14.8807 KRW |
534,702,332.0361 STMX |
14.2000 KRW |
13.5000 KRW |
15.8000 KRW |
14.5000 KRW |
| 2022-05-09 |
15.7876 KRW |
515,642,171.0145 STMX |
17.3000 KRW |
14.4000 KRW |
17.9000 KRW |
14.8000 KRW |
| 2022-05-08 |
17.3837 KRW |
142,530,578.0599 STMX |
17.8000 KRW |
16.9000 KRW |
18.0000 KRW |
17.6000 KRW |
| 2022-05-07 |
18.2912 KRW |
204,254,205.6443 STMX |
18.7000 KRW |
17.2000 KRW |
19.0000 KRW |
17.9000 KRW |
| 2022-05-06 |
18.1401 KRW |
269,294,176.1754 STMX |
18.2000 KRW |
17.4000 KRW |
18.8000 KRW |
18.7000 KRW |
| 2022-05-05 |
19.0235 KRW |
556,296,748.3466 STMX |
19.3000 KRW |
17.3000 KRW |
19.9000 KRW |
18.0000 KRW |
| 2022-05-04 |
19.1349 KRW |
1,939,546,209.6893 STMX |
17.5000 KRW |
17.3000 KRW |
20.6000 KRW |
19.2000 KRW |
| 2022-05-03 |
18.0287 KRW |
241,316,543.3604 STMX |
18.1000 KRW |
17.2000 KRW |
18.7000 KRW |
17.6000 KRW |
| 2022-05-02 |
18.0925 KRW |
242,984,112.0979 STMX |
18.3000 KRW |
17.2000 KRW |
18.9000 KRW |
18.0000 KRW |
| 2022-05-01 |
17.9043 KRW |
229,220,018.3357 STMX |
18.1000 KRW |
17.0000 KRW |
18.6000 KRW |
18.3000 KRW |
| 2022-04-30 |
19.3189 KRW |
215,035,691.5857 STMX |
20.3000 KRW |
17.8000 KRW |
20.5000 KRW |
18.1000 KRW |