Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FXSKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 3,412.00 | -175.00 | -4.88% | 3,589.00 | 3,762.00 | 3,350.00 | 12,732.00 |
| Jul 21 2024 | 3,587.00 | -73.00 | -1.99% | 3,660.00 | 3,660.00 | 3,447.00 | 15,582.00 |
| Jul 20 2024 | 3,660.00 | 42.00 | 1.16% | 3,632.00 | 3,695.00 | 3,576.00 | 6,177.00 |
| Jul 19 2024 | 3,618.00 | 94.00 | 2.67% | 3,543.00 | 3,664.00 | 3,402.00 | 11,681.00 |
| Jul 18 2024 | 3,524.00 | -58.00 | -1.62% | 3,582.00 | 3,659.00 | 3,456.00 | 9,936.00 |
| Jul 17 2024 | 3,582.00 | 163.00 | 4.77% | 3,436.00 | 3,697.00 | 3,436.00 | 8,086.00 |
| Jul 16 2024 | 3,419.00 | -163.00 | -4.55% | 3,639.00 | 3,639.00 | 3,365.00 | 8,114.00 |
| Jul 15 2024 | 3,582.00 | 290.00 | 8.81% | 3,292.00 | 3,600.00 | 3,284.00 | 17,495.00 |
| Jul 14 2024 | 3,292.00 | -19.00 | -0.57% | 3,286.00 | 3,385.00 | 3,164.00 | 11,460.00 |
| Jul 13 2024 | 3,311.00 | -27.00 | -0.81% | 3,348.00 | 3,404.00 | 3,277.00 | 26,310.00 |
| Jul 12 2024 | 3,338.00 | -31.00 | -0.92% | 3,353.00 | 3,385.00 | 3,260.00 | 6,436.00 |
| Jul 11 2024 | 3,369.00 | -36.00 | -1.06% | 3,404.00 | 3,522.00 | 3,325.00 | 7,974.00 |
| Jul 10 2024 | 3,405.00 | -54.00 | -1.56% | 3,457.00 | 3,479.00 | 3,340.00 | 9,240.00 |
| Jul 09 2024 | 3,459.00 | 116.00 | 3.47% | 3,343.00 | 3,623.00 | 3,331.00 | 9,333.00 |
| Jul 08 2024 | 3,343.00 | 48.00 | 1.46% | 3,300.00 | 3,477.00 | 3,230.00 | 14,576.00 |
| Jul 07 2024 | 3,295.00 | -311.00 | -8.62% | 3,558.00 | 3,575.00 | 3,295.00 | 4,870.00 |
| Jul 06 2024 | 3,606.00 | 110.00 | 3.15% | 3,496.00 | 3,606.00 | 3,392.00 | 2,864.00 |
| Jul 05 2024 | 3,496.00 | 38.00 | 1.10% | 3,385.00 | 3,496.00 | 3,152.00 | 5,795.00 |
| Jul 04 2024 | 3,458.00 | -253.00 | -6.82% | 3,706.00 | 3,749.00 | 3,450.00 | 8,254.00 |
| Jul 03 2024 | 3,711.00 | -353.00 | -8.69% | 4,064.00 | 4,076.00 | 3,645.00 | 14,044.00 |
| Jul 02 2024 | 4,064.00 | -82.00 | -1.98% | 4,147.00 | 4,147.00 | 4,039.00 | 9,783.00 |
| Jul 01 2024 | 4,146.00 | -159.00 | -3.69% | 4,305.00 | 4,346.00 | 4,129.00 | 8,311.00 |
| Jun 30 2024 | 4,305.00 | 70.00 | 1.65% | 4,254.00 | 4,337.00 | 4,148.00 | 17,645.00 |
| Jun 29 2024 | 4,235.00 | 95.00 | 2.29% | 4,146.00 | 4,317.00 | 4,140.00 | 19,211.00 |
| Jun 28 2024 | 4,140.00 | -431.00 | -9.43% | 4,571.00 | 4,603.00 | 4,124.00 | 7,540.00 |
| Jun 27 2024 | 4,571.00 | -1.00 | -0.02% | 4,547.00 | 4,640.00 | 4,486.00 | 6,674.00 |
| Jun 26 2024 | 4,572.00 | -134.00 | -2.85% | 4,725.00 | 4,756.00 | 4,558.00 | 6,270.00 |
| Jun 25 2024 | 4,706.00 | 39.00 | 0.84% | 4,667.00 | 4,730.00 | 4,636.00 | 12,291.00 |
| Jun 24 2024 | 4,667.00 | 47.00 | 1.02% | 4,642.00 | 4,702.00 | 4,390.00 | 12,692.00 |
| Jun 23 2024 | 4,620.00 | -157.00 | -3.29% | 4,777.00 | 4,840.00 | 4,620.00 | 8,730.00 |
| Jun 22 2024 | 4,777.00 | -60.00 | -1.24% | 4,837.00 | 4,862.00 | 4,756.00 | 5,080.00 |
| Jun 21 2024 | 4,837.00 | 60.00 | 1.26% | 4,777.00 | 4,895.00 | 4,739.00 | 5,664.00 |
| Jun 20 2024 | 4,777.00 | -143.00 | -2.91% | 4,912.00 | 5,045.00 | 4,777.00 | 13,529.00 |
| Jun 19 2024 | 4,920.00 | 106.00 | 2.20% | 4,814.00 | 4,924.00 | 4,647.00 | 12,893.00 |
| Jun 18 2024 | 4,814.00 | -411.00 | -7.87% | 5,250.00 | 5,250.00 | 4,444.00 | 11,785.00 |
| Jun 17 2024 | 5,225.00 | -10.00 | -0.19% | 5,245.00 | 5,655.00 | 5,080.00 | 25,857.00 |
| Jun 16 2024 | 5,235.00 | 0.00 | 0.00% | 5,235.00 | 5,310.00 | 5,140.00 | 14,361.00 |
| Jun 15 2024 | 5,235.00 | 80.00 | 1.55% | 5,145.00 | 5,255.00 | 5,105.00 | 16,063.00 |
| Jun 14 2024 | 5,155.00 | -125.00 | -2.37% | 5,280.00 | 5,745.00 | 5,090.00 | 30,962.00 |
| Jun 13 2024 | 5,280.00 | -340.00 | -6.05% | 5,620.00 | 5,620.00 | 5,245.00 | 4,632.00 |
| Jun 12 2024 | 5,620.00 | 70.00 | 1.26% | 5,550.00 | 5,845.00 | 5,395.00 | 5,963.00 |
| Jun 11 2024 | 5,550.00 | -250.00 | -4.31% | 5,800.00 | 5,830.00 | 5,400.00 | 14,629.00 |
| Jun 10 2024 | 5,800.00 | -105.00 | -1.78% | 5,920.00 | 5,960.00 | 5,770.00 | 8,799.00 |
| Jun 09 2024 | 5,905.00 | -10.00 | -0.17% | 5,915.00 | 6,010.00 | 5,845.00 | 15,214.00 |
| Jun 08 2024 | 5,915.00 | -505.00 | -7.87% | 6,395.00 | 6,655.00 | 5,875.00 | 9,148.00 |
| Jun 07 2024 | 6,420.00 | -80.00 | -1.23% | 6,490.00 | 7,250.00 | 6,135.00 | 9,200.00 |
| Jun 06 2024 | 6,500.00 | -65.00 | -0.99% | 6,550.00 | 6,570.00 | 6,425.00 | 17,995.00 |
| Jun 05 2024 | 6,565.00 | -5.00 | -0.08% | 6,570.00 | 6,645.00 | 6,500.00 | 17,221.00 |
| Jun 04 2024 | 6,570.00 | 140.00 | 2.18% | 6,440.00 | 6,590.00 | 6,385.00 | 7,245.00 |
| Jun 03 2024 | 6,430.00 | -30.00 | -0.46% | 6,470.00 | 6,740.00 | 6,430.00 | 16,366.00 |
| Jun 02 2024 | 6,460.00 | -290.00 | -4.30% | 6,720.00 | 6,905.00 | 6,415.00 | 22,575.00 |
| Jun 01 2024 | 6,750.00 | 180.00 | 2.74% | 6,590.00 | 6,910.00 | 6,370.00 | 25,549.00 |
| May 31 2024 | 6,570.00 | 240.00 | 3.79% | 6,330.00 | 6,930.00 | 6,210.00 | 16,273.00 |
| May 30 2024 | 6,330.00 | -240.00 | -3.65% | 6,550.00 | 6,615.00 | 6,300.00 | 22,663.00 |
| May 29 2024 | 6,570.00 | 395.00 | 6.40% | 6,175.00 | 6,605.00 | 6,135.00 | 26,784.00 |
| May 28 2024 | 6,175.00 | -275.00 | -4.26% | 6,455.00 | 6,480.00 | 6,055.00 | 21,109.00 |
| May 27 2024 | 6,450.00 | -75.00 | -1.15% | 6,525.00 | 6,625.00 | 6,435.00 | 26,364.00 |
| May 26 2024 | 6,525.00 | -145.00 | -2.17% | 6,640.00 | 6,670.00 | 6,490.00 | 9,261.00 |
| May 25 2024 | 6,670.00 | 170.00 | 2.62% | 6,500.00 | 7,090.00 | 6,500.00 | 14,270.00 |
| May 24 2024 | 6,500.00 | 260.00 | 4.17% | 6,240.00 | 6,640.00 | 6,215.00 | 15,477.00 |
| May 23 2024 | 6,240.00 | -75.00 | -1.19% | 6,315.00 | 6,435.00 | 5,980.00 | 13,528.00 |
| May 22 2024 | 6,315.00 | -135.00 | -2.09% | 6,435.00 | 6,485.00 | 6,225.00 | 5,475.00 |
| May 21 2024 | 6,450.00 | 145.00 | 2.30% | 6,325.00 | 7,370.00 | 6,240.00 | 10,285.00 |
| May 20 2024 | 6,305.00 | 530.00 | 9.18% | 5,775.00 | 6,310.00 | 5,710.00 | 2,954.00 |
| May 19 2024 | 5,775.00 | -265.00 | -4.39% | 6,040.00 | 6,060.00 | 5,765.00 | 4,193.00 |
| May 18 2024 | 6,040.00 | 65.00 | 1.09% | 5,970.00 | 6,175.00 | 5,955.00 | 2,659.00 |
| May 17 2024 | 5,975.00 | 205.00 | 3.55% | 5,770.00 | 6,030.00 | 5,755.00 | 8,872.00 |
| May 16 2024 | 5,770.00 | -150.00 | -2.53% | 5,930.00 | 5,975.00 | 5,700.00 | 16,242.00 |
| May 15 2024 | 5,920.00 | 310.00 | 5.53% | 5,610.00 | 5,950.00 | 5,590.00 | 19,287.00 |
| May 14 2024 | 5,610.00 | -170.00 | -2.94% | 5,780.00 | 5,805.00 | 5,590.00 | 3,654.00 |
| May 13 2024 | 5,780.00 | -5.00 | -0.09% | 5,785.00 | 5,865.00 | 5,520.00 | 5,822.00 |
| May 12 2024 | 5,785.00 | -185.00 | -3.10% | 5,970.00 | 5,970.00 | 5,765.00 | 4,523.00 |
| May 11 2024 | 5,970.00 | -95.00 | -1.57% | 6,085.00 | 6,180.00 | 5,940.00 | 3,112.00 |
| May 10 2024 | 6,065.00 | -165.00 | -2.65% | 6,220.00 | 6,285.00 | 5,970.00 | 10,911.00 |
| May 09 2024 | 6,230.00 | 205.00 | 3.40% | 6,005.00 | 6,415.00 | 5,830.00 | 6,850.00 |
| May 08 2024 | 6,025.00 | 200.00 | 3.43% | 5,825.00 | 6,090.00 | 5,685.00 | 12,647.00 |
| May 07 2024 | 5,825.00 | -175.00 | -2.92% | 6,000.00 | 6,085.00 | 5,785.00 | 12,906.00 |
| May 06 2024 | 6,000.00 | -255.00 | -4.08% | 6,255.00 | 6,310.00 | 6,000.00 | 8,141.00 |
| May 05 2024 | 6,255.00 | 125.00 | 2.04% | 6,140.00 | 6,275.00 | 5,975.00 | 9,401.00 |
| May 04 2024 | 6,130.00 | -100.00 | -1.61% | 6,230.00 | 6,290.00 | 6,095.00 | 8,262.00 |
| May 03 2024 | 6,230.00 | 440.00 | 7.60% | 5,825.00 | 6,235.00 | 5,810.00 | 5,335.00 |
| May 02 2024 | 5,790.00 | -285.00 | -4.69% | 6,055.00 | 6,055.00 | 5,790.00 | 9,364.00 |
| May 01 2024 | 6,075.00 | 60.00 | 1.00% | 6,015.00 | 6,075.00 | 5,670.00 | 16,970.00 |
| Apr 30 2024 | 6,015.00 | -305.00 | -4.83% | 6,285.00 | 6,370.00 | 5,755.00 | 4,225.00 |
| Apr 29 2024 | 6,320.00 | -55.00 | -0.86% | 6,385.00 | 6,400.00 | 6,145.00 | 2,780.00 |
| Apr 28 2024 | 6,375.00 | -210.00 | -3.19% | 6,585.00 | 6,650.00 | 6,365.00 | 2,179.00 |
| Apr 27 2024 | 6,585.00 | 175.00 | 2.73% | 6,410.00 | 6,595.00 | 6,225.00 | 5,544.00 |
| Apr 26 2024 | 6,410.00 | -100.00 | -1.54% | 6,510.00 | 6,515.00 | 6,280.00 | 12,162.00 |
| Apr 25 2024 | 6,510.00 | -140.00 | -2.11% | 6,625.00 | 6,680.00 | 6,380.00 | 4,982.00 |
| Apr 24 2024 | 6,650.00 | -325.00 | -4.66% | 6,975.00 | 7,105.00 | 6,560.00 | 5,035.00 |
