Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 165.00 | 7.00 | 4.43% | 158.00 | 170.00 | 157.00 | 128,782.00 |
| Jun 18 2024 | 158.00 | -11.00 | -6.51% | 170.00 | 171.00 | 154.00 | 107,116.00 |
| Jun 17 2024 | 169.00 | -14.00 | -7.65% | 183.00 | 186.00 | 165.00 | 271,447.00 |
| Jun 16 2024 | 183.00 | -1.00 | -0.54% | 184.00 | 186.00 | 179.00 | 201,501.00 |
| Jun 15 2024 | 184.00 | 0.00 | 0.00% | 184.00 | 187.00 | 179.00 | 149,713.00 |
| Jun 14 2024 | 184.00 | -7.00 | -3.66% | 191.00 | 225.00 | 180.00 | 255,955.00 |
| Jun 13 2024 | 191.00 | -6.00 | -3.05% | 197.00 | 197.00 | 186.00 | 146,716.00 |
| Jun 12 2024 | 197.00 | 3.00 | 1.55% | 194.00 | 200.00 | 191.00 | 180,973.00 |
| Jun 11 2024 | 194.00 | -4.00 | -2.02% | 198.00 | 200.00 | 191.00 | 99,649.00 |
| Jun 10 2024 | 198.00 | -4.00 | -1.98% | 202.00 | 203.00 | 197.00 | 155,703.00 |
| Jun 09 2024 | 202.00 | 2.00 | 1.00% | 198.00 | 203.00 | 198.00 | 99,532.00 |
| Jun 08 2024 | 200.00 | -4.00 | -1.96% | 204.00 | 204.00 | 197.00 | 168,917.00 |
| Jun 07 2024 | 204.00 | -6.00 | -2.86% | 210.00 | 213.00 | 203.00 | 277,277.00 |
| Jun 06 2024 | 210.00 | -1.00 | -0.47% | 211.00 | 211.00 | 206.00 | 84,752.00 |
| Jun 05 2024 | 211.00 | 5.00 | 2.43% | 206.00 | 211.00 | 206.00 | 108,576.00 |
| Jun 04 2024 | 206.00 | -5.00 | -2.37% | 211.00 | 211.00 | 204.00 | 291,674.00 |
| Jun 03 2024 | 211.00 | -3.00 | -1.40% | 214.00 | 215.00 | 207.00 | 311,977.00 |
| Jun 02 2024 | 214.00 | -3.00 | -1.38% | 216.00 | 217.00 | 213.00 | 414,192.00 |
| Jun 01 2024 | 217.00 | 2.00 | 0.93% | 215.00 | 217.00 | 212.00 | 264,120.00 |
| May 31 2024 | 215.00 | -1.00 | -0.46% | 216.00 | 219.00 | 212.00 | 391,106.00 |
| May 30 2024 | 216.00 | -2.00 | -0.92% | 217.00 | 222.00 | 214.00 | 594,970.00 |
| May 29 2024 | 218.00 | -4.00 | -1.80% | 221.00 | 222.00 | 213.00 | 580,515.00 |
| May 28 2024 | 222.00 | -24.00 | -9.76% | 243.00 | 244.00 | 219.00 | 778,353.00 |
| May 27 2024 | 246.00 | 36.00 | 17.14% | 210.00 | 289.00 | 208.00 | 475,387.00 |
| May 26 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 217.00 | 207.00 | 135,045.00 |
| May 25 2024 | 208.00 | 2.00 | 0.97% | 206.00 | 211.00 | 204.00 | 121,945.00 |
| May 24 2024 | 206.00 | 2.00 | 0.98% | 204.00 | 216.00 | 203.00 | 169,418.00 |
| May 23 2024 | 204.00 | 1.00 | 0.49% | 203.00 | 210.00 | 202.00 | 126,982.00 |
| May 22 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 207.00 | 203.00 | 70,441.00 |
| May 21 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 209.00 | 203.00 | 93,500.00 |
| May 20 2024 | 205.00 | 5.00 | 2.50% | 200.00 | 206.00 | 199.00 | 181,338.00 |
| May 19 2024 | 200.00 | -4.00 | -1.96% | 205.00 | 206.00 | 199.00 | 111,753.00 |
| May 18 2024 | 204.00 | -2.00 | -0.97% | 206.00 | 206.00 | 203.00 | 115,233.00 |
| May 17 2024 | 206.00 | 4.00 | 1.98% | 202.00 | 208.00 | 200.00 | 63,288.00 |
| May 16 2024 | 202.00 | -2.00 | -0.98% | 203.00 | 205.00 | 199.00 | 102,879.00 |
| May 15 2024 | 204.00 | 11.00 | 5.70% | 193.00 | 204.00 | 193.00 | 176,160.00 |
| May 14 2024 | 193.00 | -7.00 | -3.50% | 199.00 | 202.00 | 193.00 | 129,841.00 |
| May 13 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 202.00 | 195.00 | 147,688.00 |
| May 12 2024 | 200.00 | -4.00 | -1.96% | 204.00 | 204.00 | 199.00 | 96,878.00 |
| May 11 2024 | 204.00 | 1.00 | 0.49% | 203.00 | 204.00 | 198.00 | 146,714.00 |
| May 10 2024 | 203.00 | -4.00 | -1.93% | 207.00 | 207.00 | 199.00 | 177,538.00 |
| May 09 2024 | 207.00 | 4.00 | 1.97% | 203.00 | 208.00 | 202.00 | 103,989.00 |
| May 08 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 208.00 | 202.00 | 218,286.00 |
| May 07 2024 | 205.00 | -5.00 | -2.38% | 210.00 | 215.00 | 204.00 | 222,287.00 |
| May 06 2024 | 210.00 | -5.00 | -2.33% | 215.00 | 217.00 | 209.00 | 128,747.00 |
| May 05 2024 | 215.00 | 3.00 | 1.42% | 212.00 | 219.00 | 209.00 | 131,226.00 |
| May 04 2024 | 212.00 | 4.00 | 1.92% | 208.00 | 214.00 | 205.00 | 146,651.00 |
| May 03 2024 | 208.00 | 7.00 | 3.48% | 201.00 | 213.00 | 200.00 | 131,888.00 |
| May 02 2024 | 201.00 | -4.00 | -1.95% | 205.00 | 205.00 | 195.00 | 178,079.00 |
| May 01 2024 | 205.00 | -5.00 | -2.38% | 210.00 | 211.00 | 192.00 | 415,897.00 |
| Apr 30 2024 | 210.00 | -9.00 | -4.11% | 219.00 | 221.00 | 204.00 | 96,452.00 |
| Apr 29 2024 | 219.00 | -2.00 | -0.90% | 221.00 | 222.00 | 213.00 | 237,578.00 |
| Apr 28 2024 | 221.00 | -5.00 | -2.21% | 226.00 | 228.00 | 220.00 | 96,972.00 |
| Apr 27 2024 | 226.00 | 1.00 | 0.44% | 225.00 | 227.00 | 219.00 | 154,795.00 |
| Apr 26 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 229.00 | 221.00 | 233,317.00 |
| Apr 25 2024 | 228.00 | -7.00 | -2.98% | 231.00 | 235.00 | 223.00 | 237,905.00 |
| Apr 24 2024 | 235.00 | -3.00 | -1.26% | 236.00 | 246.00 | 231.00 | 183,691.00 |
| Apr 23 2024 | 238.00 | -8.00 | -3.25% | 246.00 | 250.00 | 232.00 | 210,438.00 |
| Apr 22 2024 | 246.00 | 5.00 | 2.07% | 241.00 | 252.00 | 239.00 | 118,827.00 |
| Apr 21 2024 | 241.00 | 2.00 | 0.84% | 239.00 | 254.00 | 231.00 | 243,138.00 |
| Apr 20 2024 | 239.00 | 8.00 | 3.46% | 231.00 | 241.00 | 224.00 | 215,797.00 |
| Apr 19 2024 | 231.00 | 14.00 | 6.45% | 217.00 | 254.00 | 206.00 | 466,737.00 |
| Apr 18 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 219.00 | 208.00 | 265,852.00 |
| Apr 17 2024 | 217.00 | -8.00 | -3.56% | 225.00 | 229.00 | 215.00 | 243,071.00 |
| Apr 16 2024 | 225.00 | -6.00 | -2.60% | 231.00 | 231.00 | 213.00 | 279,381.00 |
| Apr 15 2024 | 231.00 | 1.00 | 0.43% | 230.00 | 234.00 | 223.00 | 367,590.00 |
| Apr 14 2024 | 230.00 | 15.00 | 6.98% | 211.00 | 235.00 | 211.00 | 285,529.00 |
| Apr 13 2024 | 215.00 | -36.00 | -14.34% | 252.00 | 253.00 | 202.00 | 575,375.00 |
| Apr 12 2024 | 251.00 | -29.00 | -10.36% | 280.00 | 281.00 | 248.00 | 549,554.00 |
| Apr 11 2024 | 280.00 | 0.00 | 0.00% | 279.00 | 287.00 | 274.00 | 417,763.00 |
| Apr 10 2024 | 280.00 | -8.00 | -2.78% | 294.00 | 295.00 | 274.00 | 462,035.00 |
| Apr 09 2024 | 288.00 | 8.00 | 2.86% | 278.00 | 326.00 | 277.00 | 517,351.00 |
| Apr 08 2024 | 280.00 | 4.00 | 1.45% | 276.00 | 290.00 | 271.00 | 626,394.00 |
| Apr 07 2024 | 276.00 | -4.00 | -1.43% | 280.00 | 284.00 | 276.00 | 505,077.00 |
| Apr 06 2024 | 280.00 | -9.00 | -3.11% | 290.00 | 290.00 | 276.00 | 666,693.00 |
| Apr 05 2024 | 289.00 | -40.00 | -12.16% | 327.00 | 354.00 | 288.00 | 489,185.00 |
| Apr 04 2024 | 329.00 | 67.00 | 25.57% | 264.00 | 341.00 | 263.00 | 711,618.00 |
| 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 |
