In May 2026 Bitcoin (BTC-KRW) was priced at ₩114,044,496 KRW (South Korean Won)
2026
1 days
What was the historical Bitcoin price for May 2026 in South Korean Won (KRW)? The average price for Bitcoin in May 2026 BTC-KRW was ₩114,044,496. The closing price for Bitcoin (BTC) in May 2026 was ₩115,026,328, on May 1, 2026. It was up 2.2% for the month and down -9.0% for the year.
Daily price history for BTC-KRW (Bitcoin KRW), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in KRW for May 1, 2026 was ₩114,044,496, the opening price ₩112,562,784 and the closing price ₩115,026,328.
The daily high for May 1, 2026 was ₩116,041,376 and the daily low ₩112,547,496.
The price that day was up 2.2% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 2, 2026 was ₩115,635,866, the opening price ₩115,024,488 and the closing price ₩115,919,544.
The daily high for May 2, 2026 was ₩116,601,208 and the daily low ₩114,998,224.
The price that day was up 0.8% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 3, 2026 was ₩115,854,146, the opening price ₩115,918,784 and the closing price ₩115,677,272.
The daily high for May 3, 2026 was ₩116,950,048 and the daily low ₩114,870,480.
The price that day was down -0.2% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 4, 2026 was ₩117,072,008, the opening price ₩115,680,320 and the closing price ₩117,909,808.
The daily high for May 4, 2026 was ₩119,277,784 and the daily low ₩115,420,120.
The price that day was up 1.9% for the day, down % for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 5, 2026 was ₩118,783,792, the opening price ₩117,903,344 and the closing price ₩119,364,168.
The daily high for May 5, 2026 was ₩120,017,416 and the daily low ₩117,850,240.
The price that day was up 1.2% for the day, down % for the month and down -5.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 6, 2026 was ₩118,561,432, the opening price ₩119,369,600 and the closing price ₩117,699,120.
The daily high for May 6, 2026 was ₩119,419,832 and the daily low ₩117,757,176.
The price that day was down -1.4% for the day, down % for the month and down -6.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 7, 2026 was ₩117,068,632, the opening price ₩117,701,032 and the closing price ₩116,477,968.
The daily high for May 7, 2026 was ₩118,235,752 and the daily low ₩115,859,776.
The price that day was down -1.0% for the day, down % for the month and down -7.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 8, 2026 was ₩116,919,372, the opening price ₩116,477,432 and the closing price ₩117,226,632.
The daily high for May 8, 2026 was ₩117,973,104 and the daily low ₩116,000,320.
The price that day was up 0.6% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 9, 2026 was ₩117,700,412, the opening price ₩117,228,064 and the closing price ₩117,985,184.
The daily high for May 9, 2026 was ₩118,459,472 and the daily low ₩117,128,928.
The price that day was up 0.6% for the day, down % for the month and down -6.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 10, 2026 was ₩118,970,814, the opening price ₩117,987,000 and the closing price ₩120,050,192.
The daily high for May 10, 2026 was ₩120,500,536 and the daily low ₩117,345,528.
The price that day was up 1.8% for the day, down % for the month and down -5.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 11, 2026 was ₩119,819,086, the opening price ₩120,050,360 and the closing price ₩120,594,192.
The daily high for May 11, 2026 was ₩120,323,944 and the daily low ₩118,307,848.
The price that day was up 0.5% for the day, down % for the month and down -4.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 12, 2026 was ₩120,173,476, the opening price ₩120,589,840 and the closing price ₩120,188,968.
The daily high for May 12, 2026 was ₩120,703,464 and the daily low ₩119,211,632.
The price that day was down -0.3% for the day, down % for the month and down -4.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 13, 2026 was ₩119,170,668, the opening price ₩120,187,912 and the closing price ₩118,130,272.
The daily high for May 13, 2026 was ₩121,127,992 and the daily low ₩117,236,496.
The price that day was down -1.7% for the day, down % for the month and down -6.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 14, 2026 was ₩119,836,984, the opening price ₩118,130,024 and the closing price ₩121,060,368.
The daily high for May 14, 2026 was ₩122,344,376 and the daily low ₩117,813,168.
The price that day was up 2.5% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 15, 2026 was ₩119,955,670, the opening price ₩121,053,816 and the closing price ₩118,411,136.
The daily high for May 15, 2026 was ₩122,322,920 and the daily low ₩118,034,808.
The price that day was down -2.2% for the day, down % for the month and down -6.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 16, 2026 was ₩117,577,732, the opening price ₩118,411,616 and the closing price ₩117,045,184.
The daily high for May 16, 2026 was ₩118,572,608 and the daily low ₩116,281,520.
The price that day was down -1.2% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 17, 2026 was ₩116,522,842, the opening price ₩117,048,416 and the closing price ₩116,069,408.
The daily high for May 17, 2026 was ₩117,649,392 and the daily low ₩115,324,152.
The price that day was down -0.8% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 18, 2026 was ₩115,239,128, the opening price ₩116,064,896 and the closing price ₩114,917,136.
The daily high for May 18, 2026 was ₩116,181,408 and the daily low ₩113,793,072.
The price that day was down -1.0% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 19, 2026 was ₩115,373,570, the opening price ₩114,918,000 and the closing price ₩115,743,288.
The daily high for May 19, 2026 was ₩115,784,192 and the daily low ₩115,048,800.
The price that day was up 0.7% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 20, 2026 was ₩115,998,556, the opening price ₩115,741,096 and the closing price ₩116,128,992.
The daily high for May 20, 2026 was ₩116,491,768 and the daily low ₩115,632,368.
The price that day was up 0.3% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 21, 2026 was ₩116,503,210, the opening price ₩116,136,096 and the closing price ₩116,665,376.
The daily high for May 21, 2026 was ₩117,322,992 and the daily low ₩115,888,376.
The price that day was up 0.5% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 22, 2026 was ₩115,950,994, the opening price ₩116,663,784 and the closing price ₩114,804,032.
The daily high for May 22, 2026 was ₩117,782,104 and the daily low ₩114,554,056.
The price that day was down -1.6% for the day, down % for the month and down -9.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 23, 2026 was ₩115,444,126, the opening price ₩114,804,128 and the closing price ₩116,571,888.
The daily high for May 23, 2026 was ₩117,506,544 and the daily low ₩112,893,944.
The price that day was up 1.5% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 24, 2026 was ₩116,582,160, the opening price ₩116,567,768 and the closing price ₩116,536,464.
The daily high for May 24, 2026 was ₩117,634,888 and the daily low ₩115,589,520.
The price that day was down 0.0% for the day, down % for the month and down -7.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 25, 2026 was ₩116,837,438, the opening price ₩116,536,464 and the closing price ₩117,139,896.
The daily high for May 25, 2026 was ₩117,650,672 and the daily low ₩116,022,720.
The price that day was up 0.5% for the day, down % for the month and down -7.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 26, 2026 was ₩115,656,704, the opening price ₩117,140,200 and the closing price ₩114,230,688.
The daily high for May 26, 2026 was ₩117,284,704 and the daily low ₩113,971,224.
The price that day was down -2.5% for the day, down % for the month and down -9.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 27, 2026 was ₩112,722,640, the opening price ₩114,230,032 and the closing price ₩111,767,360.
The daily high for May 27, 2026 was ₩113,657,248 and the daily low ₩111,235,920.
The price that day was down -2.2% for the day, down % for the month and down -11.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 28, 2026 was ₩110,633,666, the opening price ₩111,759,648 and the closing price ₩109,972,608.
The daily high for May 28, 2026 was ₩112,007,088 and the daily low ₩108,795,320.
The price that day was down -1.6% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 29, 2026 was ₩110,318,416, the opening price ₩109,973,320 and the closing price ₩110,606,152.
The daily high for May 29, 2026 was ₩111,692,280 and the daily low ₩109,001,912.
The price that day was up 0.6% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 30, 2026 was ₩110,899,218, the opening price ₩110,603,616 and the closing price ₩111,179,520.
The daily high for May 30, 2026 was ₩111,580,376 and the daily low ₩110,233,360.
The price that day was up 0.5% for the day, down % for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 31, 2026 was ₩111,104,764, the opening price ₩111,177,880 and the closing price ₩110,941,248.
The daily high for May 31, 2026 was ₩111,780,472 and the daily low ₩110,519,456.
The price that day was down -0.2% for the day, down % for the month and down -12.2% for the year.
The average Bitcoin price in May 2026 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2026 was $78,019, the opening price $76,305 and the closing price $73,580.
The daily high for May was $82,792 and a low of $72,436.
The price that day was down -3.6% for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2026 was €66,795, the opening price €65,058 and the closing price €63,162.
The daily high for May was €70,262 and a low of €62,198.
The price that day was down -2.9% for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2026 was £57,836, the opening price £56,097 and the closing price £54,702.
The daily high for May was £60,995 and a low of £53,897.
The price that day was down -2.5% for the month and down -15.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2026 was ¥12,339,659, the opening price ¥11,979,398 and the closing price ¥11,725,990.
The daily high for May was ¥12,968,197 and a low of ¥11,542,906.
The price that day was down -2.1% for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2026 was $108,573, the opening price $105,972 and the closing price $102,477.
The daily high for May was $114,053 and a low of $100,849.
The price that day was down -3.3% for the month and down -21.9% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2026 was ¥530,592, the opening price ¥521,026 and the closing price ¥497,906.
The daily high for May was ¥563,914 and a low of ¥490,433.
The price that day was down -4.4% for the month and down -18.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2026 was ₹7,445,005, the opening price ₹7,230,617 and the closing price ₹6,991,166.
The daily high for May was ₹7,840,588 and a low of ₹6,871,729.
The price that day was down -3.3% for the month and down -11.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in KRW for May 2015 was ₩259,007, the opening price ₩254,165 and the closing price ₩256,383.
The daily high for May was ₩269,360 and a low of ₩247,652.
The price that month was up 0.8% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2016 was ₩541,150, the opening price ₩512,989 and the closing price ₩631,494.
The daily high for May was ₩656,581 and a low of ₩502,503.
The price that month was up 23.1% for the month and up 24.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2017 was ₩2,119,470, the opening price ₩1,531,170 and the closing price ₩2,558,561.
The daily high for May was ₩3,091,790 and a low of ₩1,532,195.
The price that month was up 67.1% for the month and up 120.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that month was down -18.1% for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that month was up 63.6% for the month and up 144.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that month was up 10.8% for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that month was down -35.9% for the month and up 31.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that month was down -17.1% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that month was down -8.1% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that month was up 11.1% for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 2025 was ₩143,822,904, the opening price ₩134,229,568 and the closing price ₩144,713,568.
The daily high for May was ₩154,920,448 and a low of ₩128,908,744.
The price that month was up 7.8% for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2026 was ₩116,223,613, the opening price ₩112,562,784 and the closing price ₩110,941,248.
The daily high for May was ₩122,344,376 and a low of ₩108,795,320.
The price that month was down -1.4% for the month and down -12.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2026 | ₩ 114,044,496 | ₩ 112,562,784 | ₩ 116,041,376 | ₩ 112,547,496 | ₩ 115,026,328 | 2% | % | -9% | ₩ 57,623,260,387,915 | ₿ 505,270 |
| May 2, 2026 | ₩ 115,635,866 | ₩ 115,024,488 | ₩ 116,601,208 | ₩ 114,998,224 | ₩ 115,919,544 | 1% | % | -8% | ₩ 24,701,972,335,055 | ₿ 213,619 |
| May 3, 2026 | ₩ 115,854,146 | ₩ 115,918,784 | ₩ 116,950,048 | ₩ 114,870,480 | ₩ 115,677,272 | 0% | % | -8% | ₩ 30,259,398,158,917 | ₿ 261,185 |
| May 4, 2026 | ₩ 117,072,008 | ₩ 115,680,320 | ₩ 119,277,784 | ₩ 115,420,120 | ₩ 117,909,808 | 2% | % | -7% | ₩ 80,240,867,236,488 | ₿ 685,398 |
| May 5, 2026 | ₩ 118,783,792 | ₩ 117,903,344 | ₩ 120,017,416 | ₩ 117,850,240 | ₩ 119,364,168 | 1% | % | -6% | ₩ 58,556,070,375,022 | ₿ 492,963 |
| May 6, 2026 | ₩ 118,561,432 | ₩ 119,369,600 | ₩ 119,419,832 | ₩ 117,757,176 | ₩ 117,699,120 | -1% | % | -7% | ₩ 60,349,606,841,335 | ₿ 509,016 |
| May 7, 2026 | ₩ 117,068,632 | ₩ 117,701,032 | ₩ 118,235,752 | ₩ 115,859,776 | ₩ 116,477,968 | -1% | % | -8% | ₩ 53,764,162,725,781 | ₿ 459,253 |
| May 8, 2026 | ₩ 116,919,372 | ₩ 116,477,432 | ₩ 117,973,104 | ₩ 116,000,320 | ₩ 117,226,632 | 1% | % | -7% | ₩ 49,397,328,803,389 | ₿ 422,491 |
| May 9, 2026 | ₩ 117,700,412 | ₩ 117,228,064 | ₩ 118,459,472 | ₩ 117,128,928 | ₩ 117,985,184 | 1% | % | -7% | ₩ 26,477,342,568,049 | ₿ 224,955 |
| May 10, 2026 | ₩ 118,970,814 | ₩ 117,987,000 | ₩ 120,500,536 | ₩ 117,345,528 | ₩ 120,050,192 | 2% | % | -5% | ₩ 39,412,127,728,388 | ₿ 331,276 |
| May 11, 2026 | ₩ 119,819,086 | ₩ 120,050,360 | ₩ 120,323,944 | ₩ 118,307,848 | ₩ 120,594,192 | 0% | % | -5% | ₩ 47,822,243,380,717 | ₿ 399,120 |
| May 12, 2026 | ₩ 120,173,476 | ₩ 120,589,840 | ₩ 120,703,464 | ₩ 119,211,632 | ₩ 120,188,968 | 0% | % | -5% | ₩ 48,069,151,574,023 | ₿ 399,998 |
| May 13, 2026 | ₩ 119,170,668 | ₩ 120,187,912 | ₩ 121,127,992 | ₩ 117,236,496 | ₩ 118,130,272 | -2% | % | -7% | ₩ 50,775,556,759,201 | ₿ 426,074 |
| May 14, 2026 | ₩ 119,836,984 | ₩ 118,130,024 | ₩ 122,344,376 | ₩ 117,813,168 | ₩ 121,060,368 | 2% | % | -4% | ₩ 65,318,809,130,059 | ₿ 545,064 |
| May 15, 2026 | ₩ 119,955,670 | ₩ 121,053,816 | ₩ 122,322,920 | ₩ 118,034,808 | ₩ 118,411,136 | -2% | % | -6% | ₩ 57,184,526,518,725 | ₿ 476,714 |
| May 16, 2026 | ₩ 117,577,732 | ₩ 118,411,616 | ₩ 118,572,608 | ₩ 116,281,520 | ₩ 117,045,184 | -1% | % | -7% | ₩ 38,793,332,526,978 | ₿ 329,938 |
| May 17, 2026 | ₩ 116,522,842 | ₩ 117,048,416 | ₩ 117,649,392 | ₩ 115,324,152 | ₩ 116,069,408 | -1% | % | -8% | ₩ 31,330,107,538,400 | ₿ 268,875 |
| May 18, 2026 | ₩ 115,239,128 | ₩ 116,064,896 | ₩ 116,181,408 | ₩ 113,793,072 | ₩ 114,917,136 | -1% | % | -9% | ₩ 62,003,311,059,877 | ₿ 538,040 |
| May 19, 2026 | ₩ 115,373,570 | ₩ 114,918,000 | ₩ 115,784,192 | ₩ 115,048,800 | ₩ 115,743,288 | 1% | % | -8% | ₩ 39,257,094,525,634 | ₿ 340,261 |
| May 20, 2026 | ₩ 115,998,556 | ₩ 115,741,096 | ₩ 116,491,768 | ₩ 115,632,368 | ₩ 116,128,992 | 0% | % | -8% | ₩ 39,982,687,261,925 | ₿ 344,683 |
| May 21, 2026 | ₩ 116,503,210 | ₩ 116,136,096 | ₩ 117,322,992 | ₩ 115,888,376 | ₩ 116,665,376 | 0% | % | -8% | ₩ 40,837,057,876,232 | ₿ 350,523 |
| May 22, 2026 | ₩ 115,950,994 | ₩ 116,663,784 | ₩ 117,782,104 | ₩ 114,554,056 | ₩ 114,804,032 | -2% | % | -9% | ₩ 42,368,585,378,747 | ₿ 365,401 |
| May 23, 2026 | ₩ 115,444,126 | ₩ 114,804,128 | ₩ 117,506,544 | ₩ 112,893,944 | ₩ 116,571,888 | 2% | % | -8% | ₩ 45,570,384,493,603 | ₿ 394,740 |
| May 24, 2026 | ₩ 116,582,160 | ₩ 116,567,768 | ₩ 117,634,888 | ₩ 115,589,520 | ₩ 116,536,464 | 0% | % | -8% | ₩ 31,143,663,322,056 | ₿ 267,139 |
| May 25, 2026 | ₩ 116,837,438 | ₩ 116,536,464 | ₩ 117,650,672 | ₩ 116,022,720 | ₩ 117,139,896 | 1% | % | -7% | ₩ 30,025,293,940,024 | ₿ 256,984 |
| May 26, 2026 | ₩ 115,656,704 | ₩ 117,140,200 | ₩ 117,284,704 | ₩ 113,971,224 | ₩ 114,230,688 | -2% | % | -10% | ₩ 54,232,838,623,026 | ₿ 468,912 |
| May 27, 2026 | ₩ 112,722,640 | ₩ 114,230,032 | ₩ 113,657,248 | ₩ 111,235,920 | ₩ 111,767,360 | -2% | % | -12% | ₩ 50,817,068,365,858 | ₿ 450,815 |
| May 28, 2026 | ₩ 110,633,666 | ₩ 111,759,648 | ₩ 112,007,088 | ₩ 108,795,320 | ₩ 109,972,608 | -2% | % | -13% | ₩ 60,040,835,012,594 | ₿ 542,699 |
| May 29, 2026 | ₩ 110,318,416 | ₩ 109,973,320 | ₩ 111,692,280 | ₩ 109,001,912 | ₩ 110,606,152 | 1% | % | -12% | ₩ 51,943,950,027,108 | ₿ 470,855 |
| May 30, 2026 | ₩ 110,899,218 | ₩ 110,603,616 | ₩ 111,580,376 | ₩ 110,233,360 | ₩ 111,179,520 | 1% | % | -12% | ₩ 29,490,545,618,954 | ₿ 265,922 |
| May 31, 2026 | ₩ 111,104,764 | ₩ 111,177,880 | ₩ 111,780,472 | ₩ 110,519,456 | ₩ 110,941,248 | 0% | % | -12% | ₩ 26,303,704,509,733 | ₿ 236,747 |
In 2026 Bitcoin had 0 all time highs in KRW. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2026.