Identifier on UpBit: KRW-STMX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
11.0781 KRW |
381,861,866.5130 STMX |
11.2000 KRW |
10.8000 KRW |
11.3000 KRW |
11.3000 KRW |
| 2023-11-18 |
11.0640 KRW |
682,337,400.7763 STMX |
11.5000 KRW |
10.6000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2023-11-17 |
11.3574 KRW |
1,146,061,544.2036 STMX |
11.5000 KRW |
10.9000 KRW |
11.8000 KRW |
11.4000 KRW |
| 2023-11-16 |
11.8311 KRW |
1,113,565,547.5254 STMX |
12.1000 KRW |
11.5000 KRW |
12.2000 KRW |
11.7000 KRW |
| 2023-11-15 |
11.6041 KRW |
1,294,958,561.6402 STMX |
11.6000 KRW |
11.1000 KRW |
12.1000 KRW |
11.9000 KRW |
| 2023-11-14 |
11.8156 KRW |
1,505,617,661.9694 STMX |
12.1000 KRW |
11.3000 KRW |
12.2000 KRW |
11.6000 KRW |
| 2023-11-13 |
12.3742 KRW |
1,893,288,798.1442 STMX |
12.4000 KRW |
12.0000 KRW |
12.9000 KRW |
12.2000 KRW |
| 2023-11-12 |
12.8282 KRW |
2,664,661,903.9301 STMX |
13.7000 KRW |
12.4000 KRW |
13.8000 KRW |
12.5000 KRW |
| 2023-11-11 |
12.2130 KRW |
3,327,790,943.4233 STMX |
11.6000 KRW |
11.4000 KRW |
13.2000 KRW |
13.1000 KRW |
| 2023-11-10 |
11.4218 KRW |
2,553,352,155.3707 STMX |
10.9000 KRW |
10.8000 KRW |
12.1000 KRW |
11.8000 KRW |
| 2023-11-09 |
11.0682 KRW |
2,264,087,872.5257 STMX |
11.1000 KRW |
10.5000 KRW |
11.5000 KRW |
10.8000 KRW |
| 2023-11-08 |
10.8976 KRW |
1,356,080,920.6090 STMX |
10.7000 KRW |
10.5000 KRW |
11.2000 KRW |
11.2000 KRW |
| 2023-11-07 |
10.6112 KRW |
1,449,137,255.8401 STMX |
11.0000 KRW |
10.3000 KRW |
11.0000 KRW |
10.6000 KRW |
| 2023-11-06 |
11.0871 KRW |
1,437,906,054.8311 STMX |
11.4000 KRW |
10.8000 KRW |
11.5000 KRW |
11.0000 KRW |
| 2023-11-05 |
11.6273 KRW |
2,511,697,206.4607 STMX |
11.5000 KRW |
10.9000 KRW |
12.4000 KRW |
11.5000 KRW |
| 2023-11-04 |
11.1732 KRW |
1,863,699,015.6891 STMX |
11.1000 KRW |
10.7000 KRW |
11.8000 KRW |
11.6000 KRW |
| 2023-11-03 |
10.9663 KRW |
1,954,299,969.1326 STMX |
11.7000 KRW |
10.6000 KRW |
11.7000 KRW |
11.1000 KRW |
| 2023-11-02 |
11.8590 KRW |
3,155,513,040.9097 STMX |
12.1000 KRW |
11.3000 KRW |
12.7000 KRW |
11.8000 KRW |
| 2023-11-01 |
10.9053 KRW |
2,467,519,941.4223 STMX |
10.7000 KRW |
10.4000 KRW |
11.4000 KRW |
11.4000 KRW |
| 2023-10-31 |
10.6152 KRW |
3,630,383,848.5890 STMX |
10.7000 KRW |
9.7200 KRW |
11.4000 KRW |
10.4000 KRW |
| 2023-10-30 |
10.1618 KRW |
1,773,388,778.4561 STMX |
10.2000 KRW |
9.8800 KRW |
10.7000 KRW |
10.5000 KRW |
| 2023-10-29 |
10.1811 KRW |
2,329,727,236.2500 STMX |
9.9100 KRW |
9.6200 KRW |
10.7000 KRW |
10.2000 KRW |
| 2023-10-28 |
9.7978 KRW |
1,534,969,572.7351 STMX |
9.6200 KRW |
9.4500 KRW |
9.9900 KRW |
9.9200 KRW |
| 2023-10-27 |
9.5159 KRW |
2,333,004,124.2683 STMX |
9.3600 KRW |
9.0800 KRW |
9.8000 KRW |
9.4900 KRW |
| 2023-10-26 |
9.3925 KRW |
1,738,953,628.1108 STMX |
9.5800 KRW |
9.0200 KRW |
9.6800 KRW |
9.4100 KRW |
| 2023-10-25 |
9.3685 KRW |
1,609,940,993.2172 STMX |
9.3200 KRW |
9.0800 KRW |
9.6300 KRW |
9.5400 KRW |
| 2023-10-24 |
9.2023 KRW |
3,386,787,888.5829 STMX |
8.9300 KRW |
8.9000 KRW |
9.4900 KRW |
9.3000 KRW |
| 2023-10-23 |
8.7635 KRW |
1,178,010,676.2904 STMX |
8.7700 KRW |
8.6000 KRW |
8.9700 KRW |
8.9000 KRW |
| 2023-10-22 |
8.7210 KRW |
757,704,378.5741 STMX |
8.8500 KRW |
8.5700 KRW |
8.9000 KRW |
8.7800 KRW |
| 2023-10-21 |
8.7871 KRW |
829,438,763.4172 STMX |
8.8000 KRW |
8.6600 KRW |
8.9300 KRW |
8.8600 KRW |
| 2023-10-20 |
8.5612 KRW |
1,349,165,821.9512 STMX |
8.5400 KRW |
8.2500 KRW |
8.8700 KRW |
8.7700 KRW |
| 2023-10-19 |
8.7516 KRW |
2,019,953,965.5259 STMX |
9.0500 KRW |
8.4400 KRW |
9.2300 KRW |
8.5600 KRW |
| 2023-10-18 |
9.3412 KRW |
4,188,430,228.0680 STMX |
9.9400 KRW |
8.8800 KRW |
9.9600 KRW |
9.0600 KRW |
| 2023-10-17 |
9.5106 KRW |
4,740,372,153.0353 STMX |
9.2300 KRW |
9.0100 KRW |
10.1000 KRW |
10.0000 KRW |
| 2023-10-16 |
9.0162 KRW |
2,682,328,836.3432 STMX |
9.0100 KRW |
8.8500 KRW |
9.2700 KRW |
9.1700 KRW |
| 2023-10-15 |
8.8758 KRW |
2,212,316,111.4941 STMX |
8.8800 KRW |
8.6800 KRW |
9.0700 KRW |
8.9600 KRW |
| 2023-10-14 |
8.8923 KRW |
805,273,741.8154 STMX |
9.0100 KRW |
8.8200 KRW |
9.0200 KRW |
8.8900 KRW |
| 2023-10-13 |
8.8752 KRW |
1,424,941,279.0552 STMX |
8.8500 KRW |
8.7000 KRW |
9.0700 KRW |
9.0100 KRW |
| 2023-10-12 |
8.7340 KRW |
1,408,117,995.3527 STMX |
8.9900 KRW |
8.5900 KRW |
8.9900 KRW |
8.8600 KRW |
| 2023-10-11 |
8.8999 KRW |
5,667,225,136.6597 STMX |
8.5500 KRW |
8.5500 KRW |
9.1600 KRW |
8.9800 KRW |
| 2023-10-10 |
8.6587 KRW |
738,513,335.4505 STMX |
8.8500 KRW |
8.5200 KRW |
8.9300 KRW |
8.6400 KRW |
| 2023-10-09 |
8.8688 KRW |
1,475,815,974.1998 STMX |
9.0700 KRW |
8.5500 KRW |
9.1700 KRW |
8.9200 KRW |
| 2023-10-08 |
9.2101 KRW |
1,569,744,776.3036 STMX |
9.3200 KRW |
8.9600 KRW |
9.4700 KRW |
9.0500 KRW |
| 2023-10-07 |
9.4423 KRW |
2,358,765,234.2371 STMX |
9.6900 KRW |
9.2200 KRW |
9.8000 KRW |
9.3200 KRW |
| 2023-10-06 |
9.4869 KRW |
7,575,557,470.5139 STMX |
9.0400 KRW |
9.0400 KRW |
9.8300 KRW |
9.7300 KRW |
| 2023-10-05 |
8.9193 KRW |
2,518,617,695.2322 STMX |
8.7100 KRW |
8.4400 KRW |
9.2200 KRW |
9.1200 KRW |
| 2023-10-04 |
8.4299 KRW |
1,106,954,197.1147 STMX |
8.5500 KRW |
8.2300 KRW |
8.7300 KRW |
8.7100 KRW |
| 2023-10-03 |
8.8551 KRW |
1,541,989,230.4493 STMX |
9.1600 KRW |
8.5100 KRW |
9.1800 KRW |
8.5800 KRW |
| 2023-10-02 |
9.3506 KRW |
2,093,837,989.9218 STMX |
9.4300 KRW |
9.0200 KRW |
9.5900 KRW |
9.1800 KRW |
| 2023-10-01 |
9.3817 KRW |
3,690,215,183.1470 STMX |
9.0200 KRW |
8.9100 KRW |
9.6600 KRW |
9.4600 KRW |