ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FXKRW Function X

185.00
1.00 (0.54%)
14:07:53 - Realtime Data

FXKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 182.00 -9.00 -4.71% 191.00 234.00 180.00 329,593.00
Jun 13 2024 191.00 -6.00 -3.05% 197.00 197.00 186.00 139,681.00
Jun 12 2024 197.00 3.00 1.55% 194.00 200.00 191.00 150,435.00
Jun 11 2024 194.00 -4.00 -2.02% 198.00 200.00 191.00 153,324.00
Jun 10 2024 198.00 -4.00 -1.98% 202.00 204.00 197.00 189,816.00
Jun 09 2024 202.00 2.00 1.00% 198.00 203.00 198.00 90,381.00
Jun 08 2024 200.00 -3.00 -1.48% 204.00 204.00 197.00 182,833.00
Jun 07 2024 203.00 -7.00 -3.33% 210.00 213.00 203.00 288,145.00
Jun 06 2024 210.00 -1.00 -0.47% 211.00 211.00 206.00 99,571.00
Jun 05 2024 211.00 5.00 2.43% 206.00 211.00 206.00 111,002.00
Jun 04 2024 206.00 -5.00 -2.37% 211.00 211.00 204.00 254,892.00
Jun 03 2024 211.00 -3.00 -1.40% 214.00 215.00 207.00 370,253.00
Jun 02 2024 214.00 -2.00 -0.93% 216.00 217.00 213.00 360,084.00
Jun 01 2024 216.00 1.00 0.47% 215.00 217.00 212.00 241,270.00
May 31 2024 215.00 -1.00 -0.46% 216.00 219.00 212.00 377,311.00
May 30 2024 216.00 -2.00 -0.92% 217.00 222.00 214.00 558,287.00
May 29 2024 218.00 -4.00 -1.80% 221.00 222.00 213.00 713,152.00
May 28 2024 222.00 -23.00 -9.39% 243.00 243.00 219.00 694,004.00
May 27 2024 245.00 35.00 16.67% 210.00 286.00 208.00 574,790.00
May 26 2024 210.00 2.00 0.96% 208.00 216.00 207.00 140,732.00
May 25 2024 208.00 2.00 0.97% 206.00 211.00 205.00 118,677.00
May 24 2024 206.00 2.00 0.98% 204.00 213.00 203.00 162,529.00
May 23 2024 204.00 1.00 0.49% 203.00 210.00 202.00 144,184.00
May 22 2024 203.00 -2.00 -0.98% 205.00 207.00 203.00 70,423.00
May 21 2024 205.00 0.00 0.00% 205.00 209.00 203.00 77,694.00
May 20 2024 205.00 5.00 2.50% 200.00 206.00 199.00 182,551.00
May 19 2024 200.00 -4.00 -1.96% 205.00 206.00 199.00 112,306.00
May 18 2024 204.00 -2.00 -0.97% 206.00 206.00 203.00 115,697.00
May 17 2024 206.00 4.00 1.98% 202.00 207.00 200.00 68,305.00
May 16 2024 202.00 -2.00 -0.98% 203.00 205.00 199.00 120,678.00
May 15 2024 204.00 11.00 5.70% 193.00 204.00 193.00 194,935.00
May 14 2024 193.00 -7.00 -3.50% 199.00 202.00 193.00 134,126.00
May 13 2024 200.00 0.00 0.00% 200.00 202.00 195.00 139,968.00
May 12 2024 200.00 -4.00 -1.96% 204.00 204.00 199.00 115,126.00
May 11 2024 204.00 1.00 0.49% 203.00 204.00 198.00 155,111.00
May 10 2024 203.00 -4.00 -1.93% 207.00 207.00 199.00 188,669.00
May 09 2024 207.00 4.00 1.97% 203.00 208.00 202.00 131,975.00
May 08 2024 203.00 -2.00 -0.98% 205.00 208.00 202.00 163,400.00
May 07 2024 205.00 -5.00 -2.38% 210.00 215.00 204.00 267,802.00
May 06 2024 210.00 -5.00 -2.33% 215.00 217.00 210.00 128,845.00
May 05 2024 215.00 2.00 0.94% 212.00 219.00 209.00 103,706.00
May 04 2024 213.00 3.00 1.43% 208.00 214.00 205.00 140,590.00
May 03 2024 210.00 9.00 4.48% 201.00 213.00 200.00 208,050.00
May 02 2024 201.00 -4.00 -1.95% 205.00 205.00 195.00 208,784.00
May 01 2024 205.00 -5.00 -2.38% 210.00 211.00 191.00 421,967.00
Apr 30 2024 210.00 -9.00 -4.11% 219.00 221.00 204.00 122,077.00
Apr 29 2024 219.00 -2.00 -0.90% 221.00 222.00 213.00 133,909.00
Apr 28 2024 221.00 -5.00 -2.21% 226.00 228.00 220.00 95,321.00
Apr 27 2024 226.00 1.00 0.44% 225.00 227.00 219.00 145,381.00
Apr 26 2024 225.00 -3.00 -1.32% 228.00 230.00 221.00 216,374.00
Apr 25 2024 228.00 -7.00 -2.98% 231.00 235.00 223.00 186,971.00
Apr 24 2024 235.00 -3.00 -1.26% 236.00 246.00 231.00 195,533.00
Apr 23 2024 238.00 -8.00 -3.25% 246.00 250.00 232.00 209,924.00
Apr 22 2024 246.00 5.00 2.07% 241.00 252.00 239.00 141,406.00
Apr 21 2024 241.00 2.00 0.84% 239.00 250.00 231.00 308,921.00
Apr 20 2024 239.00 8.00 3.46% 231.00 241.00 224.00 221,671.00
Apr 19 2024 231.00 14.00 6.45% 217.00 254.00 206.00 468,678.00
Apr 18 2024 217.00 0.00 0.00% 217.00 219.00 208.00 271,539.00
Apr 17 2024 217.00 -8.00 -3.56% 225.00 229.00 215.00 253,226.00
Apr 16 2024 225.00 -6.00 -2.60% 231.00 231.00 213.00 282,976.00
Apr 15 2024 231.00 1.00 0.43% 230.00 234.00 223.00 346,747.00
Apr 14 2024 230.00 15.00 6.98% 211.00 234.00 211.00 312,563.00
Apr 13 2024 215.00 -36.00 -14.34% 252.00 253.00 206.00 446,587.00
Apr 12 2024 251.00 -29.00 -10.36% 280.00 281.00 250.00 578,795.00
Apr 11 2024 280.00 0.00 0.00% 279.00 288.00 274.00 491,247.00
Apr 10 2024 280.00 -8.00 -2.78% 294.00 295.00 273.00 440,593.00
Apr 09 2024 288.00 8.00 2.86% 278.00 328.00 277.00 591,013.00
Apr 08 2024 280.00 4.00 1.45% 276.00 291.00 270.00 636,481.00
Apr 07 2024 276.00 -4.00 -1.43% 280.00 285.00 274.00 472,719.00
Apr 06 2024 280.00 -10.00 -3.45% 290.00 291.00 276.00 687,114.00
Apr 05 2024 290.00 -39.00 -11.85% 326.00 350.00 290.00 490,851.00
Apr 04 2024 329.00 67.00 25.57% 264.00 342.00 263.00 548,855.00
Apr 03 2024 262.00 3.00 1.16% 259.00 268.00 245.00 332,000.00
Apr 02 2024 259.00 -14.00 -5.13% 273.00 273.00 252.00 341,398.00
Apr 01 2024 273.00 -7.00 -2.50% 280.00 281.00 266.00 409,494.00
Mar 31 2024 280.00 -7.00 -2.44% 286.00 290.00 277.00 390,746.00
Mar 30 2024 287.00 0.00 0.00% 290.00 290.00 282.00 563,647.00
Mar 29 2024 287.00 -17.00 -5.59% 304.00 309.00 279.00 483,296.00
Mar 28 2024 304.00 24.00 8.57% 282.00 342.00 278.00 795,467.00
Mar 27 2024 280.00 3.00 1.08% 277.00 280.00 264.00 721,833.00
Mar 26 2024 277.00 9.00 3.36% 268.00 284.00 268.00 384,509.00
Mar 25 2024 268.00 11.00 4.28% 257.00 288.00 253.00 576,836.00
Mar 24 2024 257.00 3.00 1.18% 255.00 260.00 247.00 408,992.00
Mar 23 2024 254.00 3.00 1.20% 251.00 260.00 250.00 201,141.00
Mar 22 2024 251.00 1.00 0.40% 250.00 255.00 245.00 200,887.00
Mar 21 2024 250.00 -4.00 -1.57% 256.00 259.00 243.00 146,984.00
Mar 20 2024 254.00 17.00 7.17% 239.00 257.00 229.00 391,616.00
Mar 19 2024 237.00 -23.00 -8.85% 260.00 267.00 237.00 746,136.00
Mar 18 2024 260.00 -8.00 -2.99% 271.00 278.00 260.00 360,011.00
Mar 17 2024 268.00 4.00 1.52% 264.00 273.00 254.00 260,326.00
Mar 16 2024 264.00 -11.00 -4.00% 275.00 282.00 261.00 317,903.00