Pound Sterling vs South Korean Won (GBPKRW)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5708 | 0.242480944837 | 1885.0141 | 1904.5314 | 1884.2296 | 0 | 0 | FX |
| 4 | 74.9154 | 4.12832198921 | 1814.6695 | 1904.5314 | 1809.3825 | 0 | 0 | FX |
| 12 | 38.6252 | 2.08676612462 | 1850.9597 | 1904.5314 | 1760.0746 | 0 | 0 | FX |
| 26 | 111.8442 | 6.29136746433 | 1777.7407 | 1904.5314 | 1744.706 | 0 | 0 | FX |
| 52 | 196.8875 | 11.6315828216 | 1692.6974 | 1904.5314 | 1692.9603 | 0 | 0 | FX |
| 156 | 273.2824 | 16.9078746089 | 1616.3025 | 1904.5314 | 1496.54 | 0 | 0 | FX |
| 260 | 440.7712 | 30.4229039248 | 1448.8137 | 1904.5314 | 1435.6727 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742947020 | 1893.8818 | -2.27 | -0.12 | 1897.6055 | 1899.9708 | 1890.2413 | 0 |
| 1742860620 | 1896.1508 | 1.45 | 0.08 | 1894.5259 | 1902.0516 | 1892.9402 | 0 |
| 1742774220 | 1894.6973 | 0.93 | 0.05 | 1893.7703 | 1894.6973 | 1888.786 | 0 |
| 1742687820 | 1893.7703 | 0 | 0.00 | 1893.7703 | 1893.7703 | 1890.4244 | 0 |
| 1742601420 | 1893.7703 | -8.6 | -0.45 | 1898.7908 | 1898.4907 | 1889.5139 | 0 |
| 1742515020 | 1902.3732 | 6.11 | 0.32 | 1895.6982 | 1904.5314 | 1894.5788 | 0 |
| 1742428620 | 1896.2583 | 11.37 | 0.60 | 1885.0141 | 1900.6958 | 1884.2296 | 0 |
| 1742342220 | 1884.8871 | 10.28 | 0.55 | 1872.4136 | 1888.6778 | 1880.6818 | 0 |
| 1742255820 | 1874.6096 | -3.4 | -0.18 | 1875.9292 | 1879.6363 | 1870.6112 | 0 |
| 1742169420 | 1878.0136 | 0 | 0.00 | 1878.0136 | 1878.0136 | 1878.0136 | 0 |
| 1742083020 | 1878.0136 | 0 | 0.00 | 1878.0136 | 1878.0136 | 1878.0136 | 0 |
| 1741996620 | 1878.0136 | -5.43 | -0.29 | 1884.0296 | 1883.2269 | 1874.7342 | 0 |
| 1741910220 | 1883.4443 | 4.12 | 0.22 | 1880.3471 | 1886.181 | 1880.9471 | 0 |
| 1741823820 | 1879.3264 | -0.4 | -0.02 | 1879.6862 | 1883.9815 | 1873.7417 | 0 |
| 1741737420 | 1879.7227 | 2.45 | 0.13 | 1877.3087 | 1883.1248 | 1875.3785 | 0 |
| 1741651020 | 1877.2717 | 10.5 | 0.56 | 1875.3597 | 1884.4643 | 1867.4719 | 0 |
| 1741564620 | 1866.7751 | 0 | 0.00 | 1866.7751 | 1866.7751 | 1866.7751 | 0 |
| 1741478220 | 1866.7751 | 0 | 0.00 | 1866.7751 | 1866.7751 | 1866.7751 | 0 |
| 1741391820 | 1866.7751 | 1.57 | 0.08 | 1864.5764 | 1873.0366 | 1862.5103 | 0 |
| 1741305420 | 1865.2028 | 3.66 | 0.20 | 1861.2999 | 1868.6482 | 1859.3537 | 0 |
| 1741219020 | 1861.547 | 1.87 | 0.10 | 1859.4417 | 1864.6077 | 1854.0393 | 0 |
| 1741132620 | 1859.6782 | 6.85 | 0.37 | 1853.5519 | 1861.2148 | 1850.9121 | 0 |
| 1741046220 | 1852.833 | 10.41 | 0.56 | 1841.7074 | 1855.9512 | 1838.0727 | 0 |
| 1740959820 | 1842.4269 | 4.51 | 0.25 | 1837.9211 | 1842.9728 | 1837.8983 | 0 |
| 1740873420 | 1837.9211 | 0 | 0.00 | 1837.9211 | 1837.9211 | 1837.9211 | 0 |
| 1740787020 | 1837.9211 | 10.08 | 0.55 | 1827.6363 | 1845.2109 | 1835.6975 | 0 |
| 1740700620 | 1827.8436 | 7.5 | 0.41 | 1819.8186 | 1830.7325 | 1824.5165 | 0 |
| 1740614220 | 1820.3399 | 7.5 | 0.41 | 1814.6695 | 1822.0708 | 1809.3825 | 0 |
| 1740527820 | 1812.8362 | 9.15 | 0.51 | 1805.8308 | 1816.7996 | 1805.7863 | 0 |
| 1740441420 | 1803.6902 | -10.21 | -0.56 | 1813.3879 | 1809.7027 | 1801.4341 | 0 |
| 1740355020 | 1813.904 | 2.69 | 0.15 | 1811.2136 | 1817.0874 | 1810.7318 | 0 |
| 1740268620 | 1811.2136 | -3.8 | -0.21 | 1815.0099 | 1815.0099 | 1811.2136 | 0 |
| 1740182220 | 1815.0099 | -0.17 | -0.01 | 1815.7412 | 1818.1622 | 1810.0422 | 0 |
| 1740095820 | 1815.1756 | 2.3 | 0.13 | 1814.499 | 1816.5602 | 1810.4507 | 0 |
| 1740009420 | 1812.8727 | -7.19 | -0.39 | 1819.6138 | 1819.0244 | 1811.1556 | 0 |
| 1739923020 | 1820.0618 | -0.18 | -0.01 | 1820.449 | 1821.879 | 1812.9541 | 0 |
| 1739836620 | 1820.2458 | 4.44 | 0.24 | 1813.9865 | 1821.8441 | 1813.455 | 0 |
| 1739750220 | 1815.8071 | 0 | 0.00 | 1815.8071 | 1815.8071 | 1815.8071 | 0 |
| 1739663820 | 1815.8071 | 0 | 0.00 | 1815.8071 | 1815.8071 | 1815.8071 | 0 |
| 1739577420 | 1815.8071 | 6.77 | 0.37 | 1809.2856 | 1816.9282 | 1808.3109 | 0 |
| 1739491020 | 1809.0356 | -0.05 | -0.00 | 1807.1086 | 1816.7333 | 1806.7455 | 0 |
| 1739404620 | 1809.0845 | 1.56 | 0.09 | 1807.5251 | 1811.7677 | 1802.7232 | 0 |
| 1739318220 | 1807.5251 | 10.3 | 0.57 | 1795.5949 | 1808.7485 | 1791.0163 | 0 |
| 1739231820 | 1797.2291 | -8.03 | -0.44 | 1803.3532 | 1801.7292 | 1794.18 | 0 |
| 1739145420 | 1805.2624 | 0 | 0.00 | 1805.2624 | 1805.2624 | 1805.2624 | 0 |
| 1739059020 | 1805.2624 | 0 | 0.00 | 1805.2624 | 1805.2624 | 1805.2624 | 0 |
| 1738972620 | 1805.2624 | 9.17 | 0.51 | 1798.5027 | 1807.9127 | 1797.5338 | 0 |
| 1738886220 | 1796.0893 | -10.51 | -0.58 | 1806.957 | 1809.4287 | 1793.2841 | 0 |
| 1738799820 | 1806.598 | -4.3 | -0.24 | 1813.0744 | 1814.9913 | 1798.0447 | 0 |
| 1738713420 | 1810.8996 | -3.95 | -0.22 | 1812.5862 | 1823.4009 | 1805.155 | 0 |
| 1738627020 | 1814.8539 | 23.36 | 1.30 | 1791.3146 | 1819.7925 | 1798.9253 | 0 |
| 1738540620 | 1791.4907 | -15.99 | -0.88 | 1806.3897 | 1806.3897 | 1788.8742 | 0 |
| 1738454220 | 1807.4829 | 0 | 0.00 | 1807.4829 | 1807.4829 | 1807.4829 | 0 |
| 1738367820 | 1807.4829 | 15.29 | 0.85 | 1795.0759 | 1810.0867 | 1798.6652 | 0 |
| 1738281420 | 1792.191 | -6.18 | -0.34 | 1799.7035 | 1799.8515 | 1791.2441 | 0 |
| 1738195020 | 1798.3733 | 1.4 | 0.08 | 1799.1115 | 1802.1682 | 1790.8554 | 0 |
| 1738108620 | 1796.9743 | 7.26 | 0.41 | 1789.7935 | 1803.4181 | 1796.4525 | 0 |
| 1738022220 | 1789.7097 | 4.89 | 0.27 | 1781.1818 | 1794.79 | 1769.9583 | 0 |
| 1737935820 | 1784.8215 | 0 | 0.00 | 1784.8215 | 1784.8215 | 1784.8215 | 0 |
| 1737849420 | 1784.8215 | 0 | 0.00 | 1784.8215 | 1784.8215 | 1784.8215 | 0 |
| 1737763020 | 1784.8215 | 11.63 | 0.66 | 1773.5353 | 1787.7142 | 1768.9132 | 0 |
| 1737676620 | 1773.191 | 5.1 | 0.29 | 1768.4633 | 1775.5489 | 1760.0746 | 0 |
| 1737590220 | 1768.0917 | -2.3 | -0.13 | 1771.3744 | 1774.7621 | 1765.2819 | 0 |
| 1737503820 | 1770.3963 | -8.6 | -0.48 | 1780.5885 | 1777.7119 | 1763.7212 | 0 |
| 1737417420 | 1778.9986 | 4.25 | 0.24 | 1776.316 | 1784.8983 | 1764.8411 | 0 |
| 1737331020 | 1774.7486 | 0.29 | 0.02 | 1774.4593 | 1776.8651 | 1772.0528 | 0 |
| 1737244620 | 1774.4593 | -1.39 | -0.08 | 1775.8446 | 1775.8446 | 1774.4593 | 0 |
| 1737158220 | 1775.8446 | -7.27 | -0.41 | 1783.5247 | 1781.2276 | 1772.9805 | 0 |
| 1737071820 | 1783.1124 | 1.18 | 0.07 | 1779.7 | 1787.7576 | 1775.6574 | 0 |
| 1736985420 | 1781.935 | -2.37 | -0.13 | 1780.9976 | 1787.704 | 1777.4493 | 0 |
| 1736899020 | 1784.3049 | -8.87 | -0.49 | 1790.1738 | 1787.136 | 1772.5826 | 0 |
| 1736812620 | 1793.1703 | -6.49 | -0.36 | 1799.6973 | 1801.1547 | 1777.8093 | 0 |
| 1736726220 | 1799.6643 | -0.45 | -0.03 | 1800.1179 | 1801.4452 | 1798.2743 | 0 |
| 1736639820 | 1800.1179 | 0 | 0.00 | 1800.1179 | 1800.1179 | 1800.1179 | 0 |
| 1736553420 | 1800.1179 | 6.04 | 0.34 | 1794.3646 | 1807.0001 | 1795.6546 | 0 |
| 1736467020 | 1794.0805 | -9.03 | -0.50 | 1802.7561 | 1800.9251 | 1787.5046 | 0 |
| 1736380620 | 1803.1119 | -9.66 | -0.53 | 1815.5655 | 1819.6526 | 1798.9754 | 0 |
| 1736294220 | 1812.769 | -16.94 | -0.93 | 1830.973 | 1823.5139 | 1808.3638 | 0 |
| 1736207820 | 1829.7095 | 5.06 | 0.28 | 1824.1937 | 1832.4379 | 1823.1943 | 0 |
| 1736121420 | 1824.647 | 0.54 | 0.03 | 1824.1063 | 1825.7133 | 1821.1957 | 0 |
| 1736035020 | 1824.1063 | 0 | 0.00 | 1824.1063 | 1824.1063 | 1824.0329 | 0 |
| 1735948620 | 1824.1063 | 1.12 | 0.06 | 1821.15 | 1828.4561 | 1817.6543 | 0 |
| 1735862220 | 1822.9872 | -22.8 | -1.24 | 1846.0382 | 1839.6488 | 1817.8881 | 0 |
| 1735775820 | 1845.7869 | 0.96 | 0.05 | 1850.9597 | 1850.9597 | 1845.7869 | 0 |
| 1735689420 | 1844.8275 | 0 | 0.00 | 1844.8275 | 1844.8275 | 1844.8275 | 0 |
| 1735603020 | 1844.8275 | -8.92 | -0.48 | 1853.6965 | 1857.0286 | 1844.3539 | 0 |
| 1735516620 | 1853.7456 | 0.88 | 0.05 | 1852.8613 | 1855.0848 | 1851.3214 | 0 |
| 1735430220 | 1852.8613 | 0 | 0.00 | 1852.8613 | 1853.3771 | 1852.8613 | 0 |
| 1735343760 | 1852.8613 | 14.41 | 0.78 | 1837.8854 | 1855.5873 | 1838.0763 | 0 |
| 1735257420 | 1838.454 | 9.94 | 0.54 | 1830.2884 | 1840.8284 | 1832.8389 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
