Australian Dollar vs South Korean Won (AUDKRW)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.86861 | -1.6940811041 | 936.70899 | 935.12563 | 920.25442 | 0 | 0 | FX |
| 4 | -2.12188 | -0.22989889099 | 922.96226 | 938.18976 | 912.82669 | 0 | 0 | FX |
| 12 | 18.64612 | 2.06675223139 | 902.19426 | 938.18976 | 892.08884 | 0 | 0 | FX |
| 26 | 40.55231 | 4.60670902878 | 880.28807 | 938.18976 | 861.33073 | 0 | 0 | FX |
| 52 | 55.73568 | 6.44265139237 | 865.1047 | 938.18976 | 833.7171 | 0 | 0 | FX |
| 156 | 71.14829 | 8.3734203057 | 849.69209 | 1050.0392 | 827.60817 | 0 | 0 | FX |
| 260 | 94.18038 | 11.3928797813 | 826.66 | 1050.0392 | 1.338075 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721692620 | 921.447 | -9.14 | -0.98 | 930.30364 | 927.15697 | 920.25442 | 0 |
| 1721606220 | 930.58805 | 1.63 | 0.18 | 928.96228 | 931.42376 | 929.03695 | 0 |
| 1721519820 | 928.96228 | 0 | 0.00 | 928.96228 | 928.96228 | 928.96228 | 0 |
| 1721433420 | 928.96228 | -0.47 | -0.05 | 929.31318 | 930.81016 | 928.10631 | 0 |
| 1721347020 | 929.43123 | 0.86 | 0.09 | 927.63147 | 931.86587 | 927.49402 | 0 |
| 1721260620 | 928.57166 | -2.68 | -0.29 | 931.44884 | 931.03843 | 926.83 | 0 |
| 1721174220 | 931.24842 | -5.25 | -0.56 | 936.70899 | 935.12563 | 929.34883 | 0 |
| 1721087820 | 936.49354 | 5.54 | 0.60 | 931.15742 | 938.18976 | 934.51841 | 0 |
| 1721001420 | 930.94938 | 2.17 | 0.23 | 928.77622 | 932.38093 | 928.77622 | 0 |
| 1720915020 | 928.77622 | -1.65 | -0.18 | 930.4264 | 930.4264 | 928.77622 | 0 |
| 1720828620 | 930.4264 | 1.61 | 0.17 | 928.61623 | 934.04667 | 930.4264 | 0 |
| 1720742220 | 928.8192 | -5.58 | -0.60 | 934.17444 | 934.43924 | 925.90499 | 0 |
| 1720655820 | 934.39916 | 1.68 | 0.18 | 932.74225 | 935.44217 | 931.98974 | 0 |
| 1720569420 | 932.71838 | -0.21 | -0.02 | 933.10088 | 935.16635 | 928.49374 | 0 |
| 1720483020 | 932.92758 | 3.36 | 0.36 | 929.18957 | 933.57836 | 930.403 | 0 |
| 1720396620 | 929.56891 | -0.72 | -0.08 | 930.28644 | 930.28644 | 927.43895 | 0 |
| 1720310220 | 930.28644 | 0 | 0.00 | 930.28644 | 930.28644 | 930.28644 | 0 |
| 1720223820 | 930.28644 | 1.56 | 0.17 | 928.79557 | 931.60763 | 928.10357 | 0 |
| 1720137420 | 928.72552 | -2.53 | -0.27 | 931.36563 | 929.82408 | 926.54986 | 0 |
| 1720051020 | 931.25145 | 8.08 | 0.87 | 924.28204 | 931.31005 | 926.9296 | 0 |
| 1719964620 | 923.1738 | 2.08 | 0.23 | 921.01095 | 925.01917 | 921.59633 | 0 |
| 1719878220 | 921.0894 | -0.92 | -0.10 | 921.84637 | 923.93923 | 919.25725 | 0 |
| 1719791820 | 922.01099 | -1.55 | -0.17 | 923.55715 | 924.52408 | 921.60859 | 0 |
| 1719705420 | 923.55715 | 0 | 0.00 | 923.55715 | 923.55715 | 923.55715 | 0 |
| 1719619020 | 923.55715 | 0.71 | 0.08 | 922.80247 | 923.69528 | 912.82669 | 0 |
| 1719532620 | 922.84543 | -3.58 | -0.39 | 926.82702 | 925.98977 | 920.57163 | 0 |
| 1719446220 | 926.42358 | 1.6 | 0.17 | 924.21182 | 929.7096 | 924.4069 | 0 |
| 1719359820 | 924.82294 | 1.92 | 0.21 | 922.96226 | 927.48365 | 923.23205 | 0 |
| 1719273420 | 922.90346 | 1.34 | 0.15 | 922.97741 | 924.29836 | 920.91329 | 0 |
| 1719187020 | 921.56004 | -4.59 | -0.50 | 927.95073 | 927.95073 | 921.56004 | 0 |
| 1719100620 | 926.1451 | 0 | 0.00 | 926.1451 | 926.1451 | 926.1451 | 0 |
| 1719014220 | 926.1451 | -1.63 | -0.18 | 927.62083 | 926.72304 | 921.82055 | 0 |
| 1718927820 | 927.77313 | 5.06 | 0.55 | 922.52438 | 927.77313 | 922.51176 | 0 |
| 1718841420 | 922.711 | 3.75 | 0.41 | 918.80164 | 922.94407 | 919.8615 | 0 |
| 1718755020 | 918.95822 | 5.55 | 0.61 | 913.17811 | 919.48384 | 912.24697 | 0 |
| 1718668620 | 913.40839 | -1.35 | -0.15 | 914.73462 | 913.77715 | 909.95401 | 0 |
| 1718582220 | 914.76298 | 0.95 | 0.10 | 913.8145 | 916.31172 | 913.8145 | 0 |
| 1718495820 | 913.8145 | -0.69 | -0.08 | 914.50615 | 914.50615 | 913.8145 | 0 |
| 1718409420 | 914.50615 | 1.28 | 0.14 | 912.77508 | 917.0037 | 912.73955 | 0 |
| 1718323020 | 913.22972 | -0.3 | -0.03 | 912.95411 | 915.09093 | 911.56512 | 0 |
| 1718236620 | 913.53386 | 2.56 | 0.28 | 910.76165 | 915.93569 | 908.97991 | 0 |
| 1718150220 | 910.97209 | 2.48 | 0.27 | 908.70108 | 911.75731 | 908.36387 | 0 |
| 1718063820 | 908.49677 | 0.09 | 0.01 | 907.29998 | 909.30255 | 906.72459 | 0 |
| 1717977420 | 908.40573 | -0.95 | -0.10 | 909.90597 | 909.90597 | 907.65577 | 0 |
| 1717891020 | 909.35401 | 0 | 0.00 | 909.35401 | 909.35401 | 909.35401 | 0 |
| 1717804620 | 909.35401 | -1.77 | -0.19 | 911.53514 | 913.94658 | 906.29287 | 0 |
| 1717718220 | 911.12479 | -0.57 | -0.06 | 911.72653 | 914.62592 | 907.56394 | 0 |
| 1717631820 | 911.69886 | -1.77 | -0.19 | 913.12478 | 914.01934 | 909.4235 | 0 |
| 1717545420 | 913.46701 | -4.24 | -0.46 | 917.76883 | 918.53693 | 912.08013 | 0 |
| 1717459020 | 917.70693 | -2.7 | -0.29 | 920.08863 | 918.91123 | 913.63055 | 0 |
| 1717372620 | 920.40992 | -1.17 | -0.13 | 921.57943 | 921.57943 | 918.54219 | 0 |
| 1717286220 | 921.57943 | 0 | 0.00 | 921.57943 | 922.96256 | 921.57943 | 0 |
| 1717199820 | 921.57943 | 9 | 0.99 | 912.52516 | 921.77266 | 916.36201 | 0 |
| 1717113420 | 912.5769 | 5.54 | 0.61 | 907.02975 | 914.03182 | 909.4352 | 0 |
| 1717027020 | 907.04057 | 0.51 | 0.06 | 907.30436 | 909.56588 | 904.52646 | 0 |
| 1716940620 | 906.52627 | 0.21 | 0.02 | 906.41663 | 908.25408 | 904.08035 | 0 |
| 1716854220 | 906.31426 | 0.84 | 0.09 | 905.30862 | 907.30503 | 904.27207 | 0 |
| 1716767820 | 905.47179 | 0 | 0.00 | 905.47179 | 905.47179 | 905.47179 | 0 |
| 1716681420 | 905.47179 | 0 | 0.00 | 905.47179 | 905.47179 | 905.47179 | 0 |
| 1716595020 | 905.47179 | 1.89 | 0.21 | 903.7408 | 906.6837 | 902.98631 | 0 |
| 1716508620 | 903.58486 | -1.07 | -0.12 | 905.10191 | 906.12453 | 902.29572 | 0 |
| 1716422220 | 904.65962 | -5.05 | -0.56 | 909.52788 | 910.72545 | 903.05416 | 0 |
| 1716335820 | 909.71338 | 1.54 | 0.17 | 908.24695 | 910.40375 | 907.0162 | 0 |
| 1716249420 | 908.17141 | 0.67 | 0.07 | 907.28527 | 910.24533 | 905.98521 | 0 |
| 1716163020 | 907.50046 | -0.48 | -0.05 | 907.98297 | 907.98297 | 905.87377 | 0 |
| 1716076620 | 907.98297 | 0.27 | 0.03 | 907.71209 | 907.98297 | 907.71209 | 0 |
| 1715990220 | 907.71209 | 7.53 | 0.84 | 900.15777 | 907.71209 | 902.58172 | 0 |
| 1715903820 | 900.18145 | -7.48 | -0.82 | 905.96561 | 901.61816 | 897.19191 | 0 |
| 1715817420 | 907.66246 | 4.45 | 0.49 | 904.94562 | 907.66246 | 900.72536 | 0 |
| 1715731020 | 903.21543 | 0.99 | 0.11 | 902.31663 | 905.44924 | 902.58385 | 0 |
| 1715644620 | 902.22854 | -2.82 | -0.31 | 905.04322 | 905.63044 | 901.58019 | 0 |
| 1715558220 | 905.05297 | -4.41 | -0.48 | 909.46381 | 909.46381 | 904.3313 | 0 |
| 1715471820 | 909.46381 | 1.37 | 0.15 | 908.09269 | 909.46381 | 908.09269 | 0 |
| 1715385420 | 908.09269 | 3.84 | 0.42 | 903.64923 | 908.09269 | 902.26248 | 0 |
| 1715299020 | 904.25391 | 7.85 | 0.88 | 896.47574 | 904.92932 | 899.48507 | 0 |
| 1715212620 | 896.40238 | 1.12 | 0.13 | 894.26448 | 901.45569 | 894.20161 | 0 |
| 1715126220 | 895.28078 | -1.05 | -0.12 | 898.70356 | 900.56695 | 894.1628 | 0 |
| 1715039820 | 896.33304 | 0.03 | 0.00 | 896.05841 | 901.46606 | 896.04675 | 0 |
| 1714953420 | 896.30716 | 1.07 | 0.12 | 895.23771 | 898.61199 | 895.23771 | 0 |
| 1714867020 | 895.23771 | 0 | 0.00 | 895.23771 | 895.64452 | 895.23771 | 0 |
| 1714780620 | 895.23771 | -2.21 | -0.25 | 899.28823 | 898.24114 | 892.08884 | 0 |
| 1714694220 | 897.45229 | -1.45 | -0.16 | 899.90945 | 901.1444 | 896.18307 | 0 |
| 1714607820 | 898.90572 | 1.25 | 0.14 | 897.43272 | 901.7425 | 895.9104 | 0 |
| 1714521420 | 897.65169 | -4.9 | -0.54 | 902.19426 | 902.98673 | 895.43547 | 0 |
| 1714435020 | 902.54842 | 2.66 | 0.30 | 901.54389 | 906.79251 | 901.17379 | 0 |
| 1714263180 | 899.89268 | 0 | 0.00 | 899.89268 | 899.89268 | 899.89268 | 0 |
| 1714176780 | 899.89268 | 0 | 0.00 | 899.89268 | 899.89268 | 899.89268 | 0 |
| 1714175820 | 899.89268 | 4.74 | 0.53 | 894.77716 | 901.90791 | 897.24472 | 0 |
| 1714089420 | 895.15446 | -0.04 | -0.00 | 895.26949 | 897.77985 | 893.2123 | 0 |
| 1714003020 | 895.19038 | 5.28 | 0.59 | 889.83104 | 895.62233 | 891.77245 | 0 |
| 1713916620 | 889.91266 | -0.08 | -0.01 | 889.24446 | 891.74214 | 887.65567 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
