Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
2.7412 KRW |
145,747,373.7848 STMX |
2.7800 KRW |
2.6600 KRW |
2.8200 KRW |
2.7500 KRW |
| 2020-12-05 |
2.7297 KRW |
467,043,673.0560 STMX |
2.6700 KRW |
2.6000 KRW |
2.8500 KRW |
2.8100 KRW |
| 2020-12-04 |
2.9216 KRW |
1,076,843,216.8197 STMX |
2.9000 KRW |
2.6000 KRW |
3.1800 KRW |
2.6600 KRW |
| 2020-12-03 |
2.8216 KRW |
264,824,890.4218 STMX |
2.9100 KRW |
2.7600 KRW |
2.9800 KRW |
2.8600 KRW |
| 2020-12-02 |
2.7910 KRW |
573,474,295.9576 STMX |
2.7200 KRW |
2.5700 KRW |
2.9900 KRW |
2.9100 KRW |
| 2020-12-01 |
2.7261 KRW |
1,277,430,009.5152 STMX |
2.5700 KRW |
2.4500 KRW |
3.0000 KRW |
2.7200 KRW |
| 2020-11-30 |
2.5428 KRW |
127,042,567.5659 STMX |
2.5600 KRW |
2.4300 KRW |
2.6100 KRW |
2.5700 KRW |
| 2020-11-29 |
2.5385 KRW |
99,210,221.2141 STMX |
2.5800 KRW |
2.4600 KRW |
2.6000 KRW |
2.5700 KRW |
| 2020-11-28 |
2.5781 KRW |
120,976,301.0909 STMX |
2.5400 KRW |
2.5000 KRW |
2.6400 KRW |
2.6000 KRW |
| 2020-11-27 |
2.4907 KRW |
158,683,689.8188 STMX |
2.5500 KRW |
2.3500 KRW |
2.7000 KRW |
2.5200 KRW |
| 2020-11-26 |
2.6668 KRW |
617,645,618.0194 STMX |
2.9800 KRW |
2.3500 KRW |
3.1100 KRW |
2.5000 KRW |
| 2020-11-25 |
2.9441 KRW |
668,116,073.4036 STMX |
2.8100 KRW |
2.7100 KRW |
3.1900 KRW |
2.9300 KRW |
| 2020-11-24 |
2.7428 KRW |
678,771,624.8230 STMX |
2.6400 KRW |
2.5700 KRW |
2.9300 KRW |
2.8100 KRW |
| 2020-11-23 |
2.6127 KRW |
332,903,712.0976 STMX |
2.6500 KRW |
2.5400 KRW |
2.6900 KRW |
2.6400 KRW |
| 2020-11-22 |
2.5984 KRW |
634,658,352.0312 STMX |
2.5800 KRW |
2.4400 KRW |
2.7200 KRW |
2.6500 KRW |
| 2020-11-21 |
2.4957 KRW |
184,061,065.1268 STMX |
2.4600 KRW |
2.3700 KRW |
2.6400 KRW |
2.5600 KRW |
| 2020-11-20 |
2.3904 KRW |
170,048,398.4743 STMX |
2.4200 KRW |
2.3400 KRW |
2.4800 KRW |
2.4400 KRW |
| 2020-11-19 |
2.4040 KRW |
254,740,190.9846 STMX |
2.4700 KRW |
2.3200 KRW |
2.5300 KRW |
2.4300 KRW |
| 2020-11-18 |
2.4886 KRW |
1,002,015,016.4553 STMX |
2.3000 KRW |
2.2700 KRW |
2.6600 KRW |
2.4200 KRW |
| 2020-11-17 |
2.3025 KRW |
78,314,747.2075 STMX |
2.3400 KRW |
2.2300 KRW |
2.3600 KRW |
2.3000 KRW |
| 2020-11-16 |
2.3150 KRW |
217,114,802.1751 STMX |
2.3300 KRW |
2.2300 KRW |
2.4400 KRW |
2.3300 KRW |
| 2020-11-15 |
2.3457 KRW |
50,776,523.3060 STMX |
2.4200 KRW |
2.3100 KRW |
2.4200 KRW |
2.3100 KRW |
| 2020-11-14 |
2.4106 KRW |
93,738,550.5792 STMX |
2.4500 KRW |
2.3300 KRW |
2.4900 KRW |
2.4000 KRW |
| 2020-11-13 |
2.4507 KRW |
115,772,445.4092 STMX |
2.4400 KRW |
2.3900 KRW |
2.5200 KRW |
2.4600 KRW |
| 2020-11-12 |
2.4596 KRW |
181,974,843.0432 STMX |
2.4400 KRW |
2.3700 KRW |
2.5600 KRW |
2.4100 KRW |
| 2020-11-11 |
2.5083 KRW |
506,739,931.0428 STMX |
2.4400 KRW |
2.3500 KRW |
2.6000 KRW |
2.4600 KRW |
| 2020-11-10 |
2.3455 KRW |
197,497,259.6577 STMX |
2.3000 KRW |
2.2600 KRW |
2.4500 KRW |
2.4200 KRW |
| 2020-11-09 |
2.2399 KRW |
121,107,567.7856 STMX |
2.3100 KRW |
2.1800 KRW |
2.3500 KRW |
2.3000 KRW |
| 2020-11-08 |
2.2804 KRW |
154,408,598.3823 STMX |
2.2100 KRW |
2.1700 KRW |
2.3900 KRW |
2.2800 KRW |
| 2020-11-07 |
2.2856 KRW |
157,023,872.1447 STMX |
2.3000 KRW |
2.1500 KRW |
2.3700 KRW |
2.1800 KRW |
| 2020-11-06 |
2.2830 KRW |
916,644,043.2319 STMX |
2.1000 KRW |
2.0800 KRW |
2.3800 KRW |
2.3000 KRW |
| 2020-11-05 |
2.0847 KRW |
101,040,441.0567 STMX |
2.0500 KRW |
2.0000 KRW |
2.1500 KRW |
2.1100 KRW |
| 2020-11-04 |
2.0427 KRW |
54,799,977.0756 STMX |
2.1100 KRW |
2.0100 KRW |
2.1200 KRW |
2.0600 KRW |
| 2020-11-03 |
2.1356 KRW |
87,175,935.9542 STMX |
2.1600 KRW |
2.0400 KRW |
2.2500 KRW |
2.1300 KRW |
| 2020-11-02 |
2.2197 KRW |
125,971,708.2991 STMX |
2.1700 KRW |
2.1000 KRW |
2.4000 KRW |
2.1700 KRW |
| 2020-11-01 |
2.1754 KRW |
16,381,915.7677 STMX |
2.1700 KRW |
2.1300 KRW |
2.2100 KRW |
2.1500 KRW |
| 2020-10-31 |
2.1737 KRW |
41,587,106.2802 STMX |
2.2000 KRW |
2.1300 KRW |
2.2400 KRW |
2.1800 KRW |
| 2020-10-30 |
2.2368 KRW |
250,941,483.8841 STMX |
2.2400 KRW |
2.0600 KRW |
2.3500 KRW |
2.1900 KRW |
| 2020-10-29 |
2.2916 KRW |
203,801,112.7127 STMX |
2.4600 KRW |
2.2100 KRW |
2.4600 KRW |
2.2400 KRW |
| 2020-10-28 |
2.4629 KRW |
101,845,375.2131 STMX |
2.5400 KRW |
2.3900 KRW |
2.5800 KRW |
2.4700 KRW |
| 2020-10-27 |
2.4950 KRW |
145,839,097.4682 STMX |
2.5200 KRW |
2.3900 KRW |
2.6000 KRW |
2.5500 KRW |
| 2020-10-26 |
2.5603 KRW |
475,639,437.2829 STMX |
2.4400 KRW |
2.3600 KRW |
2.6800 KRW |
2.5200 KRW |
| 2020-10-25 |
2.4503 KRW |
39,225,417.5074 STMX |
2.5200 KRW |
2.4100 KRW |
2.5200 KRW |
2.4300 KRW |
| 2020-10-24 |
2.4912 KRW |
47,056,535.1097 STMX |
2.5000 KRW |
2.4400 KRW |
2.5600 KRW |
2.5100 KRW |
| 2020-10-23 |
2.4516 KRW |
122,651,764.7234 STMX |
2.3900 KRW |
2.3500 KRW |
2.5700 KRW |
2.5000 KRW |
| 2020-10-22 |
2.3802 KRW |
93,813,580.6749 STMX |
2.3100 KRW |
2.2800 KRW |
2.4800 KRW |
2.3700 KRW |
| 2020-10-21 |
2.3071 KRW |
72,126,348.9268 STMX |
2.3000 KRW |
2.2400 KRW |
2.3500 KRW |
2.3200 KRW |
| 2020-10-20 |
2.3069 KRW |
58,308,135.6518 STMX |
2.3600 KRW |
2.2700 KRW |
2.3700 KRW |
2.3000 KRW |
| 2020-10-19 |
2.3133 KRW |
36,239,312.0260 STMX |
2.3600 KRW |
2.2800 KRW |
2.3700 KRW |
2.3500 KRW |
| 2020-10-18 |
2.3373 KRW |
71,120,583.2536 STMX |
2.3600 KRW |
2.2900 KRW |
2.3800 KRW |
2.3500 KRW |