Register for real-time alerts, custom portfolio, and market movers
FXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 202.00 | 0.00 | 0.00% | 203.00 | 205.00 | 199.00 | 102,879.00 |
| May 15 2024 | 202.00 | 9.00 | 4.66% | 193.00 | 203.00 | 193.00 | 191,587.00 |
| 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 | 375,434.00 |
| May 12 2024 | 200.00 | -3.00 | -1.48% | 204.00 | 204.00 | 199.00 | 96,878.00 |
| May 11 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 204.00 | 198.00 | 155,086.00 |
| 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 | 131,927.00 |
| 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 | 330,248.00 |
| May 05 2024 | 215.00 | 1.00 | 0.47% | 212.00 | 219.00 | 209.00 | 103,706.00 |
| May 04 2024 | 214.00 | 4.00 | 1.90% | 208.00 | 214.00 | 205.00 | 140,404.00 |
| May 03 2024 | 210.00 | 10.00 | 5.00% | 201.00 | 213.00 | 200.00 | 208,050.00 |
| May 02 2024 | 200.00 | -5.00 | -2.44% | 205.00 | 205.00 | 195.00 | 177,879.00 |
| May 01 2024 | 205.00 | -6.00 | -2.84% | 210.00 | 211.00 | 191.00 | 421,967.00 |
| Apr 30 2024 | 211.00 | -8.00 | -3.65% | 219.00 | 221.00 | 204.00 | 122,010.00 |
| Apr 29 2024 | 219.00 | -1.00 | -0.45% | 241.00 | 249.00 | 213.00 | 510,453.00 |
| Apr 28 2024 | 220.00 | -6.00 | -2.65% | 226.00 | 228.00 | 220.00 | 95,298.00 |
| Apr 27 2024 | 226.00 | 3.00 | 1.35% | 225.00 | 227.00 | 219.00 | 154,748.00 |
| Apr 26 2024 | 223.00 | -2.00 | -0.89% | 228.00 | 230.00 | 221.00 | 216,329.00 |
| Apr 25 2024 | 225.00 | -10.00 | -4.26% | 231.00 | 235.00 | 223.00 | 237,860.00 |
| 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 | 210,438.00 |
| Apr 22 2024 | 246.00 | 3.00 | 1.23% | 241.00 | 252.00 | 238.00 | 332,679.00 |
| Apr 21 2024 | 243.00 | 4.00 | 1.67% | 239.00 | 250.00 | 231.00 | 308,900.00 |
| Apr 20 2024 | 239.00 | 8.00 | 3.46% | 231.00 | 241.00 | 224.00 | 215,017.00 |
| Apr 19 2024 | 231.00 | 14.00 | 6.45% | 217.00 | 254.00 | 206.00 | 467,809.00 |
| 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 | 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 | 577,704.00 |
| 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 | 574,481.00 |
| Apr 12 2024 | 251.00 | -29.00 | -10.36% | 280.00 | 281.00 | 248.00 | 540,388.00 |
| Apr 11 2024 | 280.00 | -1.00 | -0.36% | 279.00 | 288.00 | 274.00 | 490,621.00 |
| Apr 10 2024 | 281.00 | -8.00 | -2.77% | 294.00 | 295.00 | 274.00 | 455,195.00 |
| Apr 09 2024 | 289.00 | 9.00 | 3.21% | 278.00 | 328.00 | 277.00 | 582,700.00 |
| Apr 08 2024 | 280.00 | 2.00 | 0.72% | 276.00 | 291.00 | 270.00 | 730,929.00 |
| Apr 07 2024 | 278.00 | -3.00 | -1.07% | 280.00 | 285.00 | 274.00 | 471,957.00 |
| Apr 06 2024 | 281.00 | -11.00 | -3.77% | 290.00 | 291.00 | 276.00 | 687,078.00 |
| Apr 05 2024 | 292.00 | -42.00 | -12.57% | 326.00 | 350.00 | 290.00 | 488,392.00 |
| Apr 04 2024 | 334.00 | 71.00 | 27.00% | 264.00 | 344.00 | 263.00 | 548,606.00 |
| Apr 03 2024 | 263.00 | 6.00 | 2.33% | 259.00 | 268.00 | 245.00 | 325,046.00 |
| Apr 02 2024 | 257.00 | -16.00 | -5.86% | 273.00 | 273.00 | 252.00 | 341,318.00 |
| Apr 01 2024 | 273.00 | -5.00 | -1.80% | 280.00 | 281.00 | 266.00 | 587,694.00 |
| Mar 31 2024 | 278.00 | -11.00 | -3.81% | 286.00 | 290.00 | 277.00 | 390,079.00 |
| Mar 30 2024 | 289.00 | 3.00 | 1.05% | 290.00 | 290.00 | 282.00 | 562,969.00 |
| Mar 29 2024 | 286.00 | -15.00 | -4.98% | 304.00 | 309.00 | 279.00 | 482,949.00 |
| Mar 28 2024 | 301.00 | 23.00 | 8.27% | 282.00 | 342.00 | 278.00 | 795,433.00 |
| Mar 27 2024 | 278.00 | 2.00 | 0.72% | 277.00 | 279.00 | 264.00 | 721,782.00 |
| Mar 26 2024 | 276.00 | 5.00 | 1.85% | 268.00 | 284.00 | 268.00 | 384,450.00 |
| Mar 25 2024 | 271.00 | 14.00 | 5.45% | 257.00 | 288.00 | 253.00 | 849,229.00 |
| Mar 24 2024 | 257.00 | 4.00 | 1.58% | 255.00 | 260.00 | 247.00 | 408,191.00 |
| Mar 23 2024 | 253.00 | 2.00 | 0.80% | 251.00 | 260.00 | 250.00 | 195,626.00 |
| Mar 22 2024 | 251.00 | -1.00 | -0.40% | 250.00 | 255.00 | 245.00 | 200,587.00 |
| Mar 21 2024 | 252.00 | -3.00 | -1.18% | 254.00 | 259.00 | 243.00 | 146,963.00 |
| Mar 20 2024 | 255.00 | 14.00 | 5.81% | 239.00 | 257.00 | 229.00 | 391,490.00 |
| Mar 19 2024 | 241.00 | -20.00 | -7.66% | 260.00 | 267.00 | 238.00 | 744,731.00 |
| Mar 18 2024 | 261.00 | -9.00 | -3.33% | 271.00 | 278.00 | 261.00 | 554,098.00 |
| Mar 17 2024 | 270.00 | 5.00 | 1.89% | 264.00 | 273.00 | 254.00 | 260,308.00 |
| Mar 16 2024 | 265.00 | -11.00 | -3.99% | 275.00 | 282.00 | 261.00 | 316,723.00 |
| Mar 15 2024 | 276.00 | -10.00 | -3.50% | 287.00 | 305.00 | 260.00 | 701,597.00 |
| Mar 14 2024 | 286.00 | -13.00 | -4.35% | 301.00 | 306.00 | 275.00 | 452,728.00 |
| Mar 13 2024 | 299.00 | 3.00 | 1.01% | 297.00 | 319.00 | 293.00 | 428,882.00 |
| Mar 12 2024 | 296.00 | 1.00 | 0.34% | 295.00 | 331.00 | 285.00 | 577,702.00 |
| Mar 11 2024 | 295.00 | 10.00 | 3.51% | 286.00 | 319.00 | 271.00 | 802,280.00 |
| Mar 10 2024 | 285.00 | 33.00 | 13.10% | 253.00 | 300.00 | 251.00 | 631,505.00 |
| Mar 09 2024 | 252.00 | 7.00 | 2.86% | 244.00 | 254.00 | 240.00 | 445,949.00 |
| Mar 08 2024 | 245.00 | 4.00 | 1.66% | 241.00 | 248.00 | 238.00 | 487,409.00 |
| Mar 07 2024 | 241.00 | -1.00 | -0.41% | 241.00 | 246.00 | 238.00 | 448,378.00 |
| Mar 06 2024 | 242.00 | 15.00 | 6.61% | 225.00 | 244.00 | 222.00 | 545,808.00 |
| Mar 05 2024 | 227.00 | -10.00 | -4.22% | 238.00 | 258.00 | 221.00 | 692,633.00 |
| Mar 04 2024 | 237.00 | -4.00 | -1.66% | 241.00 | 249.00 | 237.00 | 596,212.00 |
| Mar 03 2024 | 241.00 | 0.00 | 0.00% | 241.00 | 246.00 | 227.00 | 590,271.00 |
| Mar 02 2024 | 241.00 | 12.00 | 5.24% | 229.00 | 243.00 | 229.00 | 790,327.00 |
| Mar 01 2024 | 229.00 | 8.00 | 3.62% | 224.00 | 232.00 | 224.00 | 522,575.00 |
| Feb 29 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 229.00 | 218.00 | 800,095.00 |
| Feb 28 2024 | 221.00 | 6.00 | 2.79% | 216.00 | 229.00 | 215.00 | 532,088.00 |
| Feb 27 2024 | 215.00 | 1.00 | 0.47% | 212.00 | 225.00 | 212.00 | 744,565.00 |
| Feb 26 2024 | 214.00 | 3.00 | 1.42% | 211.00 | 217.00 | 209.00 | 514,434.00 |
| Feb 25 2024 | 211.00 | -14.00 | -6.22% | 226.00 | 228.00 | 209.00 | 728,220.00 |
| Feb 24 2024 | 225.00 | 0.00 | 0.00% | 220.00 | 232.00 | 211.00 | 783,034.00 |
| Feb 23 2024 | 225.00 | 15.00 | 7.14% | 210.00 | 242.00 | 206.00 | 469,346.00 |
| Feb 22 2024 | 210.00 | 1.00 | 0.48% | 209.00 | 212.00 | 205.00 | 290,408.00 |
| Feb 21 2024 | 209.00 | 0.00 | 0.00% | 208.00 | 210.00 | 205.00 | 308,687.00 |
| Feb 20 2024 | 209.00 | 0.00 | 0.00% | 209.00 | 211.00 | 205.00 | 308,365.00 |
| Feb 19 2024 | 209.00 | -3.00 | -1.42% | 211.00 | 214.00 | 207.00 | 397,668.00 |
| Feb 18 2024 | 212.00 | 7.00 | 3.41% | 205.00 | 216.00 | 203.00 | 322,500.00 |
| Feb 17 2024 | 205.00 | -5.00 | -2.38% | 210.00 | 211.00 | 200.00 | 216,233.00 |
