Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-24 |
2.3465 KRW |
53,467,338.4212 STMX |
2.2800 KRW |
2.2600 KRW |
2.4800 KRW |
2.4600 KRW |
| 2020-09-23 |
2.3821 KRW |
95,682,864.9725 STMX |
2.4600 KRW |
2.2400 KRW |
2.5000 KRW |
2.2900 KRW |
| 2020-09-22 |
2.3963 KRW |
77,991,652.5318 STMX |
2.4100 KRW |
2.3300 KRW |
2.4900 KRW |
2.4500 KRW |
| 2020-09-21 |
2.6144 KRW |
262,931,043.4263 STMX |
2.6800 KRW |
2.3500 KRW |
2.8000 KRW |
2.4500 KRW |
| 2020-09-20 |
2.7092 KRW |
415,056,774.3202 STMX |
2.5900 KRW |
2.5300 KRW |
2.8000 KRW |
2.6800 KRW |
| 2020-09-19 |
2.5692 KRW |
24,824,426.0512 STMX |
2.5700 KRW |
2.5400 KRW |
2.6100 KRW |
2.6000 KRW |
| 2020-09-18 |
2.5512 KRW |
79,346,105.7136 STMX |
2.5600 KRW |
2.4700 KRW |
2.6400 KRW |
2.5700 KRW |
| 2020-09-17 |
2.5468 KRW |
109,434,032.1667 STMX |
2.5800 KRW |
2.4300 KRW |
2.6700 KRW |
2.5800 KRW |
| 2020-09-16 |
2.5779 KRW |
104,712,224.6094 STMX |
2.6700 KRW |
2.5100 KRW |
2.7000 KRW |
2.6000 KRW |
| 2020-09-15 |
2.6794 KRW |
103,839,013.6881 STMX |
2.8000 KRW |
2.6000 KRW |
2.8500 KRW |
2.6800 KRW |
| 2020-09-14 |
2.7401 KRW |
61,137,341.3214 STMX |
2.7500 KRW |
2.6600 KRW |
2.8300 KRW |
2.7800 KRW |
| 2020-09-13 |
2.8516 KRW |
195,626,370.1969 STMX |
2.9500 KRW |
2.6400 KRW |
3.0000 KRW |
2.7500 KRW |
| 2020-09-12 |
2.9157 KRW |
311,038,011.7026 STMX |
2.9900 KRW |
2.8100 KRW |
3.0400 KRW |
2.9400 KRW |
| 2020-09-11 |
3.1715 KRW |
2,698,670,863.5855 STMX |
2.7900 KRW |
2.7500 KRW |
3.5000 KRW |
2.9400 KRW |
| 2020-09-10 |
2.7152 KRW |
134,874,776.9447 STMX |
2.6200 KRW |
2.6200 KRW |
2.8200 KRW |
2.7600 KRW |
| 2020-09-09 |
2.5922 KRW |
86,565,753.4831 STMX |
2.5200 KRW |
2.4200 KRW |
2.6800 KRW |
2.6300 KRW |
| 2020-09-08 |
2.5340 KRW |
89,754,513.9772 STMX |
2.5100 KRW |
2.4400 KRW |
2.6300 KRW |
2.5300 KRW |
| 2020-09-07 |
2.4508 KRW |
122,577,923.9619 STMX |
2.5700 KRW |
2.3000 KRW |
2.6100 KRW |
2.5300 KRW |
| 2020-09-06 |
2.4661 KRW |
239,745,500.1766 STMX |
2.6400 KRW |
2.2900 KRW |
2.7200 KRW |
2.5900 KRW |
| 2020-09-05 |
2.7192 KRW |
188,366,063.9464 STMX |
2.9100 KRW |
2.4900 KRW |
2.9500 KRW |
2.5400 KRW |
| 2020-09-04 |
2.8407 KRW |
333,163,760.9500 STMX |
2.7900 KRW |
2.7200 KRW |
3.0400 KRW |
2.9300 KRW |
| 2020-09-03 |
3.2050 KRW |
410,799,571.8211 STMX |
3.4000 KRW |
2.7100 KRW |
3.5300 KRW |
2.8400 KRW |
| 2020-09-02 |
3.4721 KRW |
279,780,098.0260 STMX |
3.6700 KRW |
3.3000 KRW |
3.6800 KRW |
3.3900 KRW |
| 2020-09-01 |
3.6256 KRW |
452,715,797.0795 STMX |
3.4200 KRW |
3.4100 KRW |
3.7400 KRW |
3.6800 KRW |
| 2020-08-31 |
3.4272 KRW |
150,660,721.9177 STMX |
3.4700 KRW |
3.3800 KRW |
3.5100 KRW |
3.4600 KRW |
| 2020-08-30 |
3.4591 KRW |
106,896,310.6487 STMX |
3.4700 KRW |
3.4200 KRW |
3.5100 KRW |
3.4700 KRW |
| 2020-08-29 |
3.4480 KRW |
124,207,891.5163 STMX |
3.4800 KRW |
3.4100 KRW |
3.5100 KRW |
3.4700 KRW |
| 2020-08-28 |
3.4841 KRW |
537,194,253.1202 STMX |
3.3900 KRW |
3.3800 KRW |
3.5800 KRW |
3.4800 KRW |
| 2020-08-27 |
3.4325 KRW |
189,299,214.0557 STMX |
3.6000 KRW |
3.3300 KRW |
3.6500 KRW |
3.4000 KRW |
| 2020-08-26 |
3.5324 KRW |
220,778,811.6714 STMX |
3.5000 KRW |
3.3800 KRW |
3.6600 KRW |
3.5700 KRW |
| 2020-08-25 |
3.5608 KRW |
207,962,735.5662 STMX |
3.7300 KRW |
3.3300 KRW |
3.7300 KRW |
3.5100 KRW |
| 2020-08-24 |
3.6922 KRW |
200,523,466.0342 STMX |
3.6800 KRW |
3.6100 KRW |
3.7800 KRW |
3.7400 KRW |
| 2020-08-23 |
3.6388 KRW |
121,035,870.1169 STMX |
3.7200 KRW |
3.5600 KRW |
3.7200 KRW |
3.6700 KRW |
| 2020-08-22 |
3.6025 KRW |
188,173,691.4529 STMX |
3.6900 KRW |
3.5100 KRW |
3.7400 KRW |
3.7100 KRW |
| 2020-08-21 |
3.7367 KRW |
344,833,225.0915 STMX |
3.7900 KRW |
3.6300 KRW |
3.8400 KRW |
3.6600 KRW |
| 2020-08-20 |
3.6690 KRW |
201,177,405.7960 STMX |
3.6900 KRW |
3.5400 KRW |
3.7900 KRW |
3.7900 KRW |
| 2020-08-19 |
3.6759 KRW |
384,098,831.5055 STMX |
3.7400 KRW |
3.5000 KRW |
3.8300 KRW |
3.7000 KRW |
| 2020-08-18 |
3.7430 KRW |
383,129,850.3342 STMX |
3.8300 KRW |
3.5900 KRW |
3.8700 KRW |
3.7600 KRW |
| 2020-08-17 |
3.8394 KRW |
517,404,957.7954 STMX |
3.8900 KRW |
3.7500 KRW |
3.9100 KRW |
3.8300 KRW |
| 2020-08-16 |
3.8963 KRW |
491,148,324.6056 STMX |
3.9500 KRW |
3.8200 KRW |
4.0300 KRW |
3.9200 KRW |
| 2020-08-15 |
4.0065 KRW |
813,711,582.9064 STMX |
4.1300 KRW |
3.9000 KRW |
4.2400 KRW |
3.9600 KRW |
| 2020-08-14 |
4.2669 KRW |
1,559,622,488.0804 STMX |
4.0500 KRW |
3.8500 KRW |
4.8200 KRW |
4.0800 KRW |
| 2020-08-13 |
3.8357 KRW |
899,770,453.5635 STMX |
3.8100 KRW |
3.6100 KRW |
4.1900 KRW |
4.0400 KRW |
| 2020-08-12 |
3.7216 KRW |
970,395,223.8158 STMX |
3.9700 KRW |
3.5500 KRW |
3.9700 KRW |
3.8200 KRW |
| 2020-08-11 |
4.0074 KRW |
3,904,099,985.6864 STMX |
3.5200 KRW |
3.5000 KRW |
4.4400 KRW |
3.9000 KRW |
| 2020-08-10 |
3.4383 KRW |
590,915,479.8618 STMX |
3.4300 KRW |
3.3200 KRW |
3.5300 KRW |
3.5200 KRW |
| 2020-08-09 |
3.3738 KRW |
203,270,329.9385 STMX |
3.4400 KRW |
3.3000 KRW |
3.4500 KRW |
3.4100 KRW |
| 2020-08-08 |
3.3868 KRW |
256,274,932.5623 STMX |
3.3400 KRW |
3.2600 KRW |
3.5000 KRW |
3.4400 KRW |
| 2020-08-07 |
3.3429 KRW |
346,254,469.7418 STMX |
3.3700 KRW |
3.2300 KRW |
3.4000 KRW |
3.3200 KRW |
| 2020-08-06 |
3.3817 KRW |
546,992,972.1396 STMX |
3.5200 KRW |
3.2900 KRW |
3.5400 KRW |
3.3800 KRW |