Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
13.1758 KRW |
2,195,751,336.1982 STMX |
15.2000 KRW |
11.1000 KRW |
15.4000 KRW |
12.8000 KRW |
| 2021-02-21 |
15.1963 KRW |
2,555,380,121.5645 STMX |
15.0000 KRW |
13.6000 KRW |
16.9000 KRW |
15.0000 KRW |
| 2021-02-20 |
14.0837 KRW |
3,488,081,726.7788 STMX |
12.6000 KRW |
11.9000 KRW |
17.5000 KRW |
14.5000 KRW |
| 2021-02-19 |
12.1386 KRW |
1,150,350,957.6071 STMX |
12.8000 KRW |
11.6000 KRW |
12.9000 KRW |
12.7000 KRW |
| 2021-02-18 |
12.2129 KRW |
2,898,947,146.7913 STMX |
11.5000 KRW |
11.2000 KRW |
13.3000 KRW |
12.7000 KRW |
| 2021-02-17 |
11.1939 KRW |
1,907,336,502.9594 STMX |
11.3000 KRW |
10.5000 KRW |
12.2000 KRW |
11.2000 KRW |
| 2021-02-16 |
11.2656 KRW |
1,688,846,501.2965 STMX |
10.6000 KRW |
10.3000 KRW |
11.7000 KRW |
11.4000 KRW |
| 2021-02-15 |
10.4736 KRW |
924,959,807.1029 STMX |
11.6000 KRW |
9.2100 KRW |
11.7000 KRW |
10.7000 KRW |
| 2021-02-14 |
11.7586 KRW |
1,039,615,403.4080 STMX |
12.4000 KRW |
10.8000 KRW |
12.4000 KRW |
11.6000 KRW |
| 2021-02-13 |
11.7274 KRW |
1,997,478,832.5243 STMX |
11.6000 KRW |
10.7000 KRW |
12.5000 KRW |
12.3000 KRW |
| 2021-02-12 |
11.6729 KRW |
3,889,220,063.5222 STMX |
10.8000 KRW |
10.7000 KRW |
13.2000 KRW |
11.5000 KRW |
| 2021-02-11 |
10.1887 KRW |
1,334,743,815.4167 STMX |
10.0000 KRW |
9.7900 KRW |
10.7000 KRW |
10.7000 KRW |
| 2021-02-10 |
10.0274 KRW |
1,899,166,384.3860 STMX |
10.2000 KRW |
9.3600 KRW |
10.9000 KRW |
10.0000 KRW |
| 2021-02-09 |
9.5762 KRW |
1,471,851,729.5762 STMX |
9.6300 KRW |
9.2300 KRW |
10.1000 KRW |
9.6200 KRW |
| 2021-02-08 |
9.5649 KRW |
1,691,783,597.2140 STMX |
9.8500 KRW |
9.0900 KRW |
10.2000 KRW |
9.6000 KRW |
| 2021-02-07 |
9.3739 KRW |
1,944,578,847.3724 STMX |
10.1000 KRW |
8.8800 KRW |
10.2000 KRW |
9.6200 KRW |
| 2021-02-06 |
10.4083 KRW |
2,634,470,797.4832 STMX |
10.4000 KRW |
10.0000 KRW |
11.2000 KRW |
10.1000 KRW |
| 2021-02-05 |
10.6528 KRW |
4,354,830,762.4888 STMX |
10.7000 KRW |
9.8700 KRW |
11.8000 KRW |
10.5000 KRW |
| 2021-02-04 |
12.0204 KRW |
16,185,541,926.3990 STMX |
10.8000 KRW |
9.8300 KRW |
14.9000 KRW |
10.9000 KRW |
| 2021-02-03 |
10.4881 KRW |
64,450,987,510.5980 STMX |
5.4800 KRW |
5.0100 KRW |
17.2000 KRW |
10.9000 KRW |
| 2021-02-02 |
5.0719 KRW |
12,145,834,274.8000 STMX |
3.3700 KRW |
3.3100 KRW |
6.4900 KRW |
5.7000 KRW |
| 2021-02-01 |
3.3203 KRW |
681,265,078.7344 STMX |
3.5100 KRW |
3.2400 KRW |
3.5200 KRW |
3.3200 KRW |
| 2021-01-31 |
3.5287 KRW |
1,578,118,191.3330 STMX |
3.6400 KRW |
3.2300 KRW |
4.0500 KRW |
3.4800 KRW |
| 2021-01-30 |
3.8681 KRW |
10,199,353,606.7450 STMX |
3.4000 KRW |
3.3900 KRW |
4.3000 KRW |
3.7200 KRW |
| 2021-01-29 |
3.4800 KRW |
3,533,620,089.6240 STMX |
3.2700 KRW |
3.1500 KRW |
3.7800 KRW |
3.2800 KRW |
| 2021-01-28 |
3.1667 KRW |
2,363,527,090.9429 STMX |
2.8900 KRW |
2.8600 KRW |
3.4100 KRW |
3.2600 KRW |
| 2021-01-27 |
2.8858 KRW |
181,870,453.4095 STMX |
3.0200 KRW |
2.7600 KRW |
3.0300 KRW |
2.8900 KRW |
| 2021-01-26 |
2.9942 KRW |
250,381,028.7786 STMX |
3.0800 KRW |
2.9200 KRW |
3.0900 KRW |
3.0300 KRW |
| 2021-01-25 |
3.1378 KRW |
968,566,298.6533 STMX |
3.0500 KRW |
2.9900 KRW |
3.3300 KRW |
3.0800 KRW |
| 2021-01-24 |
3.1015 KRW |
1,361,937,483.5395 STMX |
2.9800 KRW |
2.9500 KRW |
3.2300 KRW |
3.0600 KRW |
| 2021-01-23 |
2.9592 KRW |
266,572,601.9298 STMX |
3.0000 KRW |
2.8500 KRW |
3.0400 KRW |
2.9700 KRW |
| 2021-01-22 |
2.8530 KRW |
625,060,769.4901 STMX |
2.9700 KRW |
2.6300 KRW |
3.0400 KRW |
2.9800 KRW |
| 2021-01-21 |
3.0981 KRW |
660,214,159.4560 STMX |
3.3400 KRW |
2.9500 KRW |
3.3400 KRW |
2.9800 KRW |
| 2021-01-20 |
3.1870 KRW |
859,787,929.1938 STMX |
3.4000 KRW |
3.0900 KRW |
3.4000 KRW |
3.1900 KRW |
| 2021-01-19 |
3.3731 KRW |
2,810,512,337.0949 STMX |
3.2000 KRW |
3.1900 KRW |
3.7000 KRW |
3.3600 KRW |
| 2021-01-18 |
3.1374 KRW |
354,514,453.0346 STMX |
3.1400 KRW |
3.0000 KRW |
3.3400 KRW |
3.2000 KRW |
| 2021-01-17 |
3.0963 KRW |
740,816,759.8353 STMX |
3.1900 KRW |
2.8800 KRW |
3.3300 KRW |
3.0800 KRW |
| 2021-01-16 |
3.3324 KRW |
3,910,503,921.7211 STMX |
3.0200 KRW |
2.9100 KRW |
3.9300 KRW |
3.2000 KRW |
| 2021-01-15 |
2.8427 KRW |
388,977,050.7313 STMX |
2.9000 KRW |
2.7300 KRW |
2.9600 KRW |
2.8500 KRW |
| 2021-01-14 |
2.9013 KRW |
589,080,926.8597 STMX |
2.8700 KRW |
2.7400 KRW |
3.0100 KRW |
2.9400 KRW |
| 2021-01-13 |
2.7367 KRW |
175,782,911.1104 STMX |
2.7800 KRW |
2.6700 KRW |
2.8300 KRW |
2.7800 KRW |
| 2021-01-12 |
2.7496 KRW |
305,113,450.3204 STMX |
2.8200 KRW |
2.5700 KRW |
2.9700 KRW |
2.7500 KRW |
| 2021-01-11 |
2.6937 KRW |
625,195,381.8116 STMX |
3.0900 KRW |
2.4600 KRW |
3.1100 KRW |
2.8000 KRW |
| 2021-01-10 |
3.1286 KRW |
1,094,736,385.7333 STMX |
3.3300 KRW |
2.7800 KRW |
3.3400 KRW |
3.1200 KRW |
| 2021-01-09 |
3.3815 KRW |
4,977,685,850.7918 STMX |
3.0500 KRW |
2.9700 KRW |
3.9700 KRW |
3.2900 KRW |
| 2021-01-08 |
2.9331 KRW |
801,790,891.8767 STMX |
2.9700 KRW |
2.6700 KRW |
3.1600 KRW |
2.9900 KRW |
| 2021-01-07 |
2.9352 KRW |
669,658,812.7388 STMX |
2.9000 KRW |
2.8100 KRW |
3.0500 KRW |
2.9300 KRW |
| 2021-01-06 |
2.7959 KRW |
676,149,220.4179 STMX |
2.8400 KRW |
2.7100 KRW |
2.9200 KRW |
2.8800 KRW |
| 2021-01-05 |
2.8084 KRW |
572,353,057.3392 STMX |
2.9100 KRW |
2.6800 KRW |
2.9100 KRW |
2.8800 KRW |
| 2021-01-04 |
3.1038 KRW |
6,157,150,182.0017 STMX |
2.7800 KRW |
2.5700 KRW |
3.6700 KRW |
2.9000 KRW |