Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
6.7653 KRW |
845,456,522.5078 STMX |
6.5730 KRW |
6.4610 KRW |
6.9240 KRW |
6.8190 KRW |
| 2024-06-24 |
6.3329 KRW |
712,010,049.6038 STMX |
6.3080 KRW |
6.0480 KRW |
6.5850 KRW |
6.5660 KRW |
| 2024-06-23 |
6.6485 KRW |
890,545,765.5122 STMX |
6.4890 KRW |
6.3000 KRW |
6.8420 KRW |
6.3050 KRW |
| 2024-06-22 |
6.3992 KRW |
185,509,765.1631 STMX |
6.3920 KRW |
6.2860 KRW |
6.5580 KRW |
6.5250 KRW |
| 2024-06-21 |
6.5014 KRW |
385,146,949.8989 STMX |
6.5320 KRW |
6.3300 KRW |
6.6510 KRW |
6.4120 KRW |
| 2024-06-20 |
6.6202 KRW |
406,362,413.7133 STMX |
6.4330 KRW |
6.3820 KRW |
6.8480 KRW |
6.5260 KRW |
| 2024-06-19 |
6.4410 KRW |
581,311,025.3834 STMX |
6.2880 KRW |
6.2400 KRW |
6.5890 KRW |
6.4060 KRW |
| 2024-06-18 |
6.3432 KRW |
1,670,960,287.8657 STMX |
7.1110 KRW |
6.0480 KRW |
7.1560 KRW |
6.2850 KRW |
| 2024-06-17 |
6.9801 KRW |
1,394,856,877.1164 STMX |
7.8200 KRW |
6.4160 KRW |
7.8300 KRW |
7.1690 KRW |
| 2024-06-16 |
8.1239 KRW |
475,949,124.1421 STMX |
8.4760 KRW |
7.7470 KRW |
8.5000 KRW |
7.8030 KRW |
| 2024-06-15 |
8.5637 KRW |
95,603,126.8949 STMX |
8.5780 KRW |
8.4620 KRW |
8.6650 KRW |
8.5050 KRW |
| 2024-06-14 |
8.6972 KRW |
182,410,847.2608 STMX |
8.7510 KRW |
8.4180 KRW |
8.9240 KRW |
8.6140 KRW |
| 2024-06-13 |
8.9398 KRW |
137,945,276.1008 STMX |
9.1430 KRW |
8.7300 KRW |
9.1760 KRW |
8.8180 KRW |
| 2024-06-12 |
8.9671 KRW |
238,148,211.9578 STMX |
8.7810 KRW |
8.5100 KRW |
9.2980 KRW |
9.1440 KRW |
| 2024-06-11 |
8.9289 KRW |
345,104,670.9480 STMX |
9.2040 KRW |
8.6180 KRW |
9.2190 KRW |
8.8080 KRW |
| 2024-06-10 |
9.3074 KRW |
179,796,579.3058 STMX |
9.4710 KRW |
9.1210 KRW |
9.4880 KRW |
9.1890 KRW |
| 2024-06-09 |
9.3564 KRW |
101,110,212.9686 STMX |
9.3480 KRW |
9.1950 KRW |
9.5480 KRW |
9.5000 KRW |
| 2024-06-08 |
9.4458 KRW |
257,996,294.7516 STMX |
9.6160 KRW |
9.1800 KRW |
9.7180 KRW |
9.3200 KRW |
| 2024-06-07 |
9.7872 KRW |
494,892,381.1874 STMX |
10.1000 KRW |
9.1000 KRW |
10.3200 KRW |
9.6200 KRW |
| 2024-06-06 |
10.1024 KRW |
184,852,038.7881 STMX |
10.2200 KRW |
10.0000 KRW |
10.2400 KRW |
10.1200 KRW |
| 2024-06-05 |
10.1048 KRW |
227,117,495.8932 STMX |
10.0200 KRW |
9.9990 KRW |
10.2500 KRW |
10.2100 KRW |
| 2024-06-04 |
10.0236 KRW |
510,084,194.8321 STMX |
10.2500 KRW |
9.9200 KRW |
10.2900 KRW |
10.0200 KRW |
| 2024-06-03 |
10.4859 KRW |
317,219,602.5470 STMX |
10.5900 KRW |
10.2800 KRW |
10.7300 KRW |
10.3700 KRW |
| 2024-06-02 |
10.7907 KRW |
236,112,068.5195 STMX |
10.7200 KRW |
10.5300 KRW |
11.0200 KRW |
10.6100 KRW |
| 2024-06-01 |
10.7314 KRW |
86,371,333.3543 STMX |
10.8000 KRW |
10.6500 KRW |
10.8400 KRW |
10.7900 KRW |
| 2024-05-31 |
10.7616 KRW |
224,184,891.4521 STMX |
10.8400 KRW |
10.6100 KRW |
10.9100 KRW |
10.8600 KRW |
| 2024-05-30 |
10.8824 KRW |
266,084,394.4887 STMX |
11.0900 KRW |
10.6700 KRW |
11.2200 KRW |
10.8700 KRW |
| 2024-05-29 |
11.2342 KRW |
319,709,200.9205 STMX |
11.2000 KRW |
11.0600 KRW |
11.4600 KRW |
11.1000 KRW |
| 2024-05-28 |
11.1545 KRW |
278,630,666.5688 STMX |
11.3000 KRW |
10.9300 KRW |
11.3800 KRW |
11.2100 KRW |
| 2024-05-27 |
11.0931 KRW |
459,025,252.4036 STMX |
11.0000 KRW |
10.8400 KRW |
11.4100 KRW |
11.3000 KRW |
| 2024-05-26 |
11.0548 KRW |
252,609,720.6948 STMX |
11.1600 KRW |
10.9600 KRW |
11.2000 KRW |
11.0100 KRW |
| 2024-05-25 |
11.1769 KRW |
200,225,617.4912 STMX |
11.1900 KRW |
11.1000 KRW |
11.2500 KRW |
11.2000 KRW |
| 2024-05-24 |
11.1519 KRW |
598,898,112.8181 STMX |
11.3800 KRW |
10.9100 KRW |
11.3800 KRW |
11.1600 KRW |
| 2024-05-23 |
11.7090 KRW |
3,103,452,031.6682 STMX |
12.1400 KRW |
11.0100 KRW |
12.2900 KRW |
11.2800 KRW |
| 2024-05-22 |
12.4433 KRW |
12,157,676,288.4440 STMX |
11.7400 KRW |
11.4000 KRW |
13.3100 KRW |
12.2000 KRW |
| 2024-05-21 |
11.1541 KRW |
1,681,350,827.5341 STMX |
10.6900 KRW |
10.5100 KRW |
11.6300 KRW |
11.3800 KRW |
| 2024-05-20 |
10.2326 KRW |
582,479,134.9095 STMX |
9.8940 KRW |
9.7530 KRW |
10.7600 KRW |
10.7400 KRW |
| 2024-05-19 |
10.0912 KRW |
292,816,264.2401 STMX |
10.3300 KRW |
9.8590 KRW |
10.3800 KRW |
9.8990 KRW |
| 2024-05-18 |
10.3748 KRW |
233,826,658.1368 STMX |
10.3900 KRW |
10.1900 KRW |
10.5000 KRW |
10.3500 KRW |
| 2024-05-17 |
10.3055 KRW |
346,627,763.9129 STMX |
10.2500 KRW |
10.1400 KRW |
10.4700 KRW |
10.4400 KRW |
| 2024-05-16 |
10.2267 KRW |
301,732,392.9073 STMX |
10.2300 KRW |
10.0600 KRW |
10.3400 KRW |
10.2900 KRW |
| 2024-05-15 |
9.9378 KRW |
1,052,979,494.9627 STMX |
9.7230 KRW |
9.6800 KRW |
10.2900 KRW |
10.2900 KRW |
| 2024-05-14 |
10.0183 KRW |
2,101,371,061.9297 STMX |
9.7030 KRW |
9.6050 KRW |
10.4100 KRW |
9.6920 KRW |
| 2024-05-13 |
9.6898 KRW |
443,256,086.6296 STMX |
9.9180 KRW |
9.4000 KRW |
9.9560 KRW |
9.7360 KRW |
| 2024-05-12 |
9.9767 KRW |
98,113,974.5023 STMX |
9.9340 KRW |
9.8710 KRW |
10.0700 KRW |
9.9140 KRW |
| 2024-05-11 |
10.0117 KRW |
246,307,979.5251 STMX |
9.9900 KRW |
9.8610 KRW |
10.1700 KRW |
9.9300 KRW |
| 2024-05-10 |
10.2265 KRW |
388,781,952.2056 STMX |
10.3400 KRW |
9.9120 KRW |
10.4900 KRW |
10.0300 KRW |
| 2024-05-09 |
10.1687 KRW |
322,530,591.9171 STMX |
10.1700 KRW |
9.9680 KRW |
10.4000 KRW |
10.3600 KRW |
| 2024-05-08 |
10.3009 KRW |
420,854,397.6743 STMX |
10.3600 KRW |
10.1600 KRW |
10.5500 KRW |
10.2100 KRW |
| 2024-05-07 |
10.6590 KRW |
448,980,037.5621 STMX |
10.6000 KRW |
10.4200 KRW |
10.8600 KRW |
10.4600 KRW |