Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,023.6199 | -12.67 | -1.22% | 1,035.3297 | 1,033.7928 | 1,021.0977 | 0 |
| Sep 25 2024 | 1,036.2896 | 2.43 | 0.24% | 1,033.9304 | 1,037.6631 | 1,034.287 | 0 |
| Sep 24 2024 | 1,033.8568 | 0.37 | 0.04% | 1,034.5003 | 1,036.7559 | 1,030.2101 | 0 |
| Sep 23 2024 | 1,033.484 | 1.50 | 0.15% | 1,032.4607 | 1,036.4051 | 1,031.0825 | 0 |
| Sep 22 2024 | 1,031.9857 | 0.00 | 0.00% | 1,031.9857 | 1,031.9857 | 1,031.9857 | 0 |
| Sep 21 2024 | 1,031.9857 | 0.00 | 0.00% | 1,031.9857 | 1,031.9857 | 1,031.9857 | 0 |
| Sep 20 2024 | 1,031.9857 | 5.82 | 0.57% | 1,027.9381 | 1,034.5082 | 1,030.4627 | 0 |
| Sep 19 2024 | 1,026.1697 | 4.63 | 0.45% | 1,021.5218 | 1,031.8913 | 1,026.0385 | 0 |
| Sep 18 2024 | 1,021.5415 | -0.08 | -0.01% | 1,021.1043 | 1,026.0217 | 1,017.2939 | 0 |
| Sep 17 2024 | 1,021.6179 | 2.84 | 0.28% | 1,018.7493 | 1,023.7022 | 1,016.2536 | 0 |
| Sep 16 2024 | 1,018.7745 | -6.67 | -0.65% | 1,025.4135 | 1,021.5427 | 1,016.0347 | 0 |
| Sep 15 2024 | 1,025.4412 | 1.32 | 0.13% | 1,024.8883 | 1,025.6783 | 1,024.6515 | 0 |
| Sep 14 2024 | 1,024.1257 | 0.00 | 0.00% | 1,024.1257 | 1,024.1257 | 1,024.1257 | 0 |
| Sep 13 2024 | 1,024.1257 | -4.00 | -0.39% | 1,028.1977 | 1,025.7037 | 1,020.9207 | 0 |
| Sep 12 2024 | 1,028.1226 | 1.14 | 0.11% | 1,026.9574 | 1,029.8707 | 1,023.6518 | 0 |
| Sep 11 2024 | 1,026.9849 | -3.65 | -0.35% | 1,030.7597 | 1,029.6618 | 1,025.0402 | 0 |
| Sep 10 2024 | 1,030.6353 | 2.46 | 0.24% | 1,029.1751 | 1,030.7256 | 1,027.1626 | 0 |
| Sep 09 2024 | 1,028.1733 | 0.96 | 0.09% | 1,027.0305 | 1,031.9117 | 1,025.8689 | 0 |
| Sep 08 2024 | 1,027.2114 | 0.40 | 0.04% | 1,026.8139 | 1,027.89 | 1,026.8139 | 0 |
| Sep 07 2024 | 1,026.8139 | 0.00 | 0.00% | 1,026.8139 | 1,026.8139 | 1,026.8139 | 0 |
| Sep 06 2024 | 1,026.8139 | 0.96 | 0.09% | 1,026.5213 | 1,028.3271 | 1,021.3321 | 0 |
| Sep 05 2024 | 1,025.8536 | 1.41 | 0.14% | 1,024.1235 | 1,028.3758 | 1,023.5634 | 0 |
| Sep 04 2024 | 1,024.4466 | -1.78 | -0.17% | 1,027.5795 | 1,027.7413 | 1,021.1528 | 0 |
| Sep 03 2024 | 1,026.2219 | 2.22 | 0.22% | 1,023.899 | 1,027.1996 | 1,021.6947 | 0 |
| Sep 02 2024 | 1,024.0008 | -0.07 | -0.01% | 1,024.0513 | 1,025.5897 | 1,021.7263 | 0 |
| Sep 01 2024 | 1,024.067 | 0.75 | 0.07% | 1,023.3187 | 1,025.3583 | 1,023.3187 | 0 |
| Aug 31 2024 | 1,023.3187 | 0.00 | 0.00% | 1,023.3187 | 1,023.3187 | 1,023.3187 | 0 |
| Aug 30 2024 | 1,023.3187 | 1.32 | 0.13% | 1,024.0904 | 1,025.305 | 1,023.2838 | 0 |
| Aug 29 2024 | 1,021.9977 | -4.10 | -0.40% | 1,026.0298 | 1,026.516 | 1,020.4665 | 0 |
| Aug 28 2024 | 1,026.1006 | 6.18 | 0.61% | 1,021.2864 | 1,026.4349 | 1,023.4671 | 0 |
| Aug 27 2024 | 1,019.9202 | 1.00 | 0.10% | 1,018.9227 | 1,022.8219 | 1,017.4846 | 0 |
| Aug 26 2024 | 1,018.9177 | 0.71 | 0.07% | 1,018.3119 | 1,019.749 | 1,012.7482 | 0 |
| Aug 25 2024 | 1,018.2064 | -0.18 | -0.02% | 1,018.3858 | 1,018.8249 | 1,017.1935 | 0 |
| Aug 24 2024 | 1,018.3858 | 0.00 | 0.00% | 1,018.3858 | 1,018.3858 | 1,018.3858 | 0 |
| Aug 23 2024 | 1,018.3858 | -4.79 | -0.47% | 1,023.3152 | 1,024.1328 | 1,016.85 | 0 |
| Aug 22 2024 | 1,023.1723 | -1.01 | -0.10% | 1,022.7984 | 1,025.3303 | 1,020.6844 | 0 |
| Aug 21 2024 | 1,024.1819 | 5.01 | 0.49% | 1,019.2735 | 1,024.7706 | 1,020.5237 | 0 |
| Aug 20 2024 | 1,019.1749 | 0.95 | 0.09% | 1,012.3868 | 1,020.4906 | 1,016.2467 | 0 |
| Aug 19 2024 | 1,018.2257 | -7.67 | -0.75% | 1,025.8557 | 1,021.0856 | 1,015.7378 | 0 |
| Aug 18 2024 | 1,025.8947 | 1.59 | 0.15% | 1,024.3095 | 1,026.2561 | 1,024.3095 | 0 |
| Aug 17 2024 | 1,024.3095 | 0.00 | 0.00% | 1,024.3095 | 1,024.3095 | 1,024.3095 | 0 |
| Aug 16 2024 | 1,024.3095 | -7.79 | -0.76% | 1,032.3614 | 1,030.0094 | 1,024.3095 | 0 |
| Aug 15 2024 | 1,032.1039 | 1.80 | 0.17% | 1,032.119 | 1,034.1178 | 1,028.1985 | 0 |
| Aug 14 2024 | 1,030.3083 | -4.52 | -0.44% | 1,034.483 | 1,033.3282 | 1,029.207 | 0 |
| Aug 13 2024 | 1,034.8251 | -0.18 | -0.02% | 1,034.8735 | 1,037.5387 | 1,032.2786 | 0 |
| Aug 12 2024 | 1,035.0068 | 4.48 | 0.43% | 1,030.4842 | 1,036.3276 | 1,032.3199 | 0 |
| Aug 11 2024 | 1,030.5306 | 0.59 | 0.06% | 1,029.9411 | 1,031.5753 | 1,029.9411 | 0 |
| Aug 10 2024 | 1,029.9411 | 0.00 | 0.00% | 1,029.9411 | 1,029.9411 | 1,029.9411 | 0 |
| Aug 09 2024 | 1,029.9411 | -6.70 | -0.65% | 1,036.2741 | 1,032.9069 | 1,028.9761 | 0 |
| Aug 08 2024 | 1,036.6432 | -0.82 | -0.08% | 1,038.3278 | 1,040.2156 | 1,034.032 | 0 |
| Aug 07 2024 | 1,037.4594 | 5.96 | 0.58% | 1,037.4454 | 1,038.2222 | 1,034.2792 | 0 |
| Aug 06 2024 | 1,031.4958 | -1.17 | -0.11% | 1,032.3064 | 1,039.9332 | 1,031.4881 | 0 |
| Aug 05 2024 | 1,032.661 | 8.17 | 0.80% | 1,024.4579 | 1,037.5732 | 1,025.4341 | 0 |
| Aug 04 2024 | 1,024.4927 | 1.12 | 0.11% | 1,023.376 | 1,024.4927 | 1,022.2205 | 0 |
| Aug 03 2024 | 1,023.376 | 0.00 | 0.00% | 1,023.376 | 1,023.376 | 1,023.376 | 0 |
| Aug 02 2024 | 1,023.376 | -1.60 | -0.16% | 1,024.8164 | 1,028.7148 | 1,023.1447 | 0 |
| Aug 01 2024 | 1,024.9777 | 0.58 | 0.06% | 1,024.9255 | 1,025.4648 | 1,019.5736 | 0 |
| Jul 31 2024 | 1,024.3987 | -7.22 | -0.70% | 1,031.6005 | 1,028.7336 | 1,017.7553 | 0 |
| Jul 30 2024 | 1,031.6217 | 2.74 | 0.27% | 1,028.9875 | 1,031.8896 | 1,029.1371 | 0 |
| Jul 29 2024 | 1,028.8862 | -2.56 | -0.25% | 1,031.1592 | 1,030.6573 | 1,026.4113 | 0 |
| Jul 27 2024 | 1,031.4464 | 0.00 | 0.00% | 1,031.4464 | 1,031.4464 | 1,031.4464 | 0 |
| Jul 27 2024 | 1,031.4464 | 0.00 | 0.00% | 1,031.4464 | 1,031.4464 | 1,031.4464 | 0 |
| Jul 26 2024 | 1,031.4464 | 1.36 | 0.13% | 1,030.2715 | 1,032.5478 | 1,030.4204 | 0 |
| Jul 25 2024 | 1,030.0913 | 0.28 | 0.03% | 1,029.5523 | 1,031.9768 | 1,027.3907 | 0 |
| Jul 24 2024 | 1,029.8137 | 0.02 | 0.00% | 1,029.7431 | 1,030.4006 | 1,027.7062 | 0 |
| Jul 23 2024 | 1,029.7891 | -1.34 | -0.13% | 1,030.9104 | 1,031.0667 | 1,027.9218 | 0 |
| Jul 22 2024 | 1,031.1314 | -2.83 | -0.27% | 1,033.8029 | 1,033.2898 | 1,028.8191 | 0 |
| Jul 21 2024 | 1,033.9655 | 0.71 | 0.07% | 1,033.2539 | 1,034.4695 | 1,032.9468 | 0 |
| Jul 20 2024 | 1,033.2539 | 0.00 | 0.00% | 1,033.2539 | 1,033.2539 | 1,033.2539 | 0 |
| Jul 19 2024 | 1,033.2539 | 1.65 | 0.16% | 1,031.7002 | 1,034.7929 | 1,030.8983 | 0 |
| Jul 18 2024 | 1,031.5999 | 1.92 | 0.19% | 1,028.7755 | 1,031.9572 | 1,029.5311 | 0 |
| Jul 17 2024 | 1,029.6769 | 0.39 | 0.04% | 1,029.4632 | 1,031.3162 | 1,026.9245 | 0 |
| Jul 16 2024 | 1,029.2835 | -1.34 | -0.13% | 1,030.884 | 1,030.8936 | 1,027.1795 | 0 |
| Jul 15 2024 | 1,030.6203 | 6.76 | 0.66% | 1,023.9091 | 1,031.5168 | 1,028.8882 | 0 |
| Jul 14 2024 | 1,023.8557 | -1.00 | -0.10% | 1,024.8545 | 1,025.0838 | 1,023.8214 | 0 |
| Jul 13 2024 | 1,024.8545 | 0.00 | 0.00% | 1,024.8545 | 1,024.8545 | 1,024.8545 | 0 |
| Jul 12 2024 | 1,024.8545 | 2.46 | 0.24% | 1,022.1503 | 1,026.8189 | 1,023.7166 | 0 |
| Jul 11 2024 | 1,022.392 | -3.77 | -0.37% | 1,025.8224 | 1,026.751 | 1,019.2646 | 0 |
| Jul 10 2024 | 1,026.1659 | 1.77 | 0.17% | 1,024.2396 | 1,027.4822 | 1,023.7384 | 0 |
| Jul 09 2024 | 1,024.3947 | -0.84 | -0.08% | 1,025.3263 | 1,026.8015 | 1,019.6979 | 0 |
| Jul 08 2024 | 1,025.2351 | 3.75 | 0.37% | 1,021.3565 | 1,026.5945 | 1,022.2054 | 0 |
| Jul 07 2024 | 1,021.4853 | 0.67 | 0.07% | 1,020.8151 | 1,021.508 | 1,020.0592 | 0 |
| Jul 06 2024 | 1,020.8151 | 0.00 | 0.00% | 1,020.8151 | 1,020.8151 | 1,020.8151 | 0 |
| Jul 05 2024 | 1,020.8151 | -1.09 | -0.11% | 1,021.859 | 1,024.3784 | 1,019.9614 | 0 |
| Jul 04 2024 | 1,021.9073 | -3.47 | -0.34% | 1,025.3278 | 1,022.5863 | 1,019.8284 | 0 |
| Jul 03 2024 | 1,025.382 | 4.45 | 0.44% | 1,021.8825 | 1,025.4312 | 1,022.1975 | 0 |
| Jul 02 2024 | 1,020.9292 | 1.67 | 0.16% | 1,019.2765 | 1,023.1709 | 1,019.6663 | 0 |
| Jul 01 2024 | 1,019.2548 | 0.03 | 0.00% | 1,019.2404 | 1,021.0518 | 1,017.3948 | 0 |
| Jun 30 2024 | 1,019.2216 | 0.92 | 0.09% | 1,018.3044 | 1,019.4774 | 1,018.3044 | 0 |
| Jun 29 2024 | 1,018.3044 | 0.00 | 0.00% | 1,018.3044 | 1,018.3044 | 1,018.3044 | 0 |
