Register for real-time alerts, custom portfolio, and market movers
AUDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 902.22854 | -2.82 | -0.31% | 905.04322 | 905.63044 | 901.58019 | 0 |
| May 12 2024 | 905.05297 | -4.41 | -0.48% | 909.46381 | 909.46381 | 904.3313 | 0 |
| May 11 2024 | 909.46381 | 1.37 | 0.15% | 908.09269 | 909.46381 | 908.09269 | 0 |
| May 10 2024 | 908.09269 | 3.84 | 0.42% | 903.64923 | 908.09269 | 902.26248 | 0 |
| May 09 2024 | 904.25391 | 7.85 | 0.88% | 896.47574 | 904.92932 | 899.48507 | 0 |
| May 08 2024 | 896.40238 | 1.12 | 0.13% | 894.26448 | 901.45569 | 894.20161 | 0 |
| May 07 2024 | 895.28078 | -1.05 | -0.12% | 898.70356 | 900.56695 | 894.1628 | 0 |
| May 06 2024 | 896.33304 | 0.03 | 0.00% | 896.05841 | 901.46606 | 896.04675 | 0 |
| May 05 2024 | 896.30716 | 1.07 | 0.12% | 895.23771 | 898.61199 | 895.23771 | 0 |
| May 04 2024 | 895.23771 | 0.00 | 0.00% | 895.23771 | 895.64452 | 895.23771 | 0 |
| May 03 2024 | 895.23771 | -2.21 | -0.25% | 899.28823 | 898.24114 | 892.08884 | 0 |
| May 02 2024 | 897.45229 | -1.45 | -0.16% | 899.90945 | 901.1444 | 896.18307 | 0 |
| May 01 2024 | 898.90572 | 1.25 | 0.14% | 897.43272 | 901.7425 | 895.9104 | 0 |
| Apr 30 2024 | 897.65169 | -4.90 | -0.54% | 902.19426 | 902.98673 | 895.43547 | 0 |
| Apr 29 2024 | 902.54842 | 1.22 | 0.14% | 901.54389 | 906.79251 | 901.17379 | 0 |
| Apr 28 2024 | 901.33097 | 1.44 | 0.16% | 899.89268 | 901.54639 | 898.99668 | 0 |
| Apr 27 2024 | 899.89268 | 0.00 | 0.00% | 899.89268 | 899.89268 | 899.89268 | 0 |
| Apr 26 2024 | 899.89268 | 4.74 | 0.53% | 894.77716 | 901.90791 | 897.24472 | 0 |
| Apr 25 2024 | 895.15446 | -0.04 | 0.00% | 895.26949 | 897.77985 | 893.2123 | 0 |
| Apr 24 2024 | 895.19038 | 5.28 | 0.59% | 889.83104 | 895.62233 | 891.77245 | 0 |
| Apr 23 2024 | 889.91266 | -0.08 | -0.01% | 889.24446 | 891.74214 | 887.65567 | 0 |
| Apr 22 2024 | 889.996 | 8.04 | 0.91% | 883.39749 | 890.12124 | 886.21572 | 0 |
| Apr 21 2024 | 881.9561 | 0.00 | 0.00% | 881.9561 | 881.9561 | 881.9561 | 0 |
| Apr 20 2024 | 881.9561 | 0.00 | 0.00% | 881.9561 | 881.9561 | 881.9561 | 0 |
| Apr 19 2024 | 881.9561 | -4.87 | -0.55% | 887.61349 | 887.13339 | 881.7816 | 0 |
| Apr 18 2024 | 886.82994 | -1.79 | -0.20% | 887.88895 | 887.57166 | 884.83673 | 0 |
| Apr 17 2024 | 888.62379 | -3.44 | -0.39% | 891.07244 | 890.17875 | 886.59588 | 0 |
| Apr 16 2024 | 892.0687 | -2.31 | -0.26% | 894.25246 | 898.36703 | 888.22137 | 0 |
| Apr 15 2024 | 894.37878 | -1.37 | -0.15% | 894.15121 | 898.53713 | 892.92231 | 0 |
| Apr 14 2024 | 895.75265 | 0.00 | 0.00% | 895.75265 | 895.75265 | 895.75265 | 0 |
| Apr 13 2024 | 895.75265 | 0.00 | 0.00% | 895.75265 | 895.75265 | 895.75265 | 0 |
| Apr 12 2024 | 895.75265 | 0.61 | 0.07% | 894.87965 | 899.04867 | 891.45248 | 0 |
| Apr 11 2024 | 895.14233 | 7.44 | 0.84% | 887.40003 | 895.90327 | 888.63614 | 0 |
| Apr 10 2024 | 887.70201 | -7.74 | -0.86% | 895.00772 | 896.26912 | 886.5527 | 0 |
| Apr 09 2024 | 895.44523 | 0.66 | 0.07% | 890.79887 | 897.91598 | 893.97122 | 0 |
| Apr 08 2024 | 894.78544 | 7.01 | 0.79% | 887.40543 | 895.34758 | 889.44239 | 0 |
| Apr 07 2024 | 887.77273 | -1.48 | -0.17% | 889.25668 | 890.08623 | 887.52783 | 0 |
| Apr 06 2024 | 889.25668 | 0.00 | 0.00% | 889.25668 | 889.25668 | 889.25668 | 0 |
| Apr 05 2024 | 889.25668 | -1.32 | -0.15% | 890.49842 | 891.00236 | 887.50126 | 0 |
| Apr 04 2024 | 890.57563 | 7.02 | 0.79% | 883.48435 | 891.61391 | 887.09921 | 0 |
| Apr 03 2024 | 883.55733 | 3.07 | 0.35% | 879.55888 | 886.70976 | 877.96765 | 0 |
| Apr 02 2024 | 880.48337 | 0.63 | 0.07% | 879.59558 | 882.86301 | 876.39037 | 0 |
| Apr 01 2024 | 879.8564 | 0.58 | 0.07% | 879.80696 | 880.9429 | 877.63589 | 0 |
| Mar 31 2024 | 879.27497 | 2.94 | 0.34% | 876.3356 | 879.8135 | 875.91647 | 0 |
| Mar 30 2024 | 876.3356 | 0.00 | 0.00% | 876.3356 | 876.3356 | 875.91647 | 0 |
| Mar 29 2024 | 876.3356 | -3.64 | -0.41% | 879.85066 | 879.62457 | 874.87553 | 0 |
| Mar 28 2024 | 879.9798 | -0.83 | -0.09% | 880.97772 | 880.75514 | 876.05203 | 0 |
| Mar 27 2024 | 880.81355 | 1.97 | 0.22% | 878.64135 | 882.83377 | 878.84792 | 0 |
| Mar 26 2024 | 878.8465 | 2.93 | 0.33% | 875.81788 | 879.46972 | 875.58287 | 0 |
| Mar 25 2024 | 875.91448 | -0.38 | -0.04% | 876.14759 | 877.97567 | 874.22222 | 0 |
| Mar 24 2024 | 876.29033 | 0.13 | 0.01% | 876.16472 | 877.37098 | 875.22944 | 0 |
| Mar 23 2024 | 876.16472 | 0.00 | 0.00% | 876.16472 | 876.16472 | 876.16472 | 0 |
| Mar 22 2024 | 876.16472 | -1.46 | -0.17% | 876.78759 | 877.77203 | 872.1868 | 0 |
| Mar 21 2024 | 877.62223 | -0.28 | -0.03% | 877.58432 | 878.82287 | 874.59228 | 0 |
| Mar 20 2024 | 877.9067 | 5.08 | 0.58% | 872.66012 | 877.9067 | 873.23525 | 0 |
| Mar 19 2024 | 872.82676 | -4.65 | -0.53% | 876.87354 | 875.02902 | 871.31698 | 0 |
| Mar 18 2024 | 877.47538 | 4.27 | 0.49% | 872.47045 | 877.94439 | 874.76655 | 0 |
| Mar 17 2024 | 873.20338 | 0.00 | 0.00% | 873.20338 | 873.20338 | 873.20338 | 0 |
| Mar 16 2024 | 873.20338 | 0.00 | 0.00% | 873.20338 | 873.20338 | 873.20338 | 0 |
| Mar 15 2024 | 873.20338 | 3.21 | 0.37% | 870.11927 | 874.77216 | 872.52033 | 0 |
| Mar 14 2024 | 869.99304 | -0.94 | -0.11% | 871.202 | 874.70244 | 869.56836 | 0 |
| Mar 13 2024 | 870.92931 | 3.96 | 0.46% | 867.03642 | 871.46469 | 868.41878 | 0 |
| Mar 12 2024 | 866.967 | -0.49 | -0.06% | 866.79014 | 868.48392 | 862.99985 | 0 |
| Mar 11 2024 | 867.45842 | -5.06 | -0.58% | 872.36952 | 869.07894 | 864.42732 | 0 |
| Mar 10 2024 | 872.51687 | -2.63 | -0.30% | 875.14865 | 875.14865 | 871.82677 | 0 |
| Mar 09 2024 | 875.14865 | 0.00 | 0.00% | 875.14865 | 875.14865 | 875.14865 | 0 |
| Mar 08 2024 | 875.14865 | -0.27 | -0.03% | 876.28627 | 876.26725 | 871.89781 | 0 |
| Mar 07 2024 | 875.41537 | 3.38 | 0.39% | 873.99538 | 878.49387 | 874.85856 | 0 |
| Mar 06 2024 | 872.03377 | 4.17 | 0.48% | 867.86256 | 874.93298 | 869.01316 | 0 |
| Mar 05 2024 | 867.86428 | 2.06 | 0.24% | 865.6001 | 870.22778 | 864.58407 | 0 |
| Mar 04 2024 | 865.80591 | -4.59 | -0.53% | 869.3938 | 869.37732 | 865.39187 | 0 |
| Mar 03 2024 | 870.39372 | 0.00 | 0.00% | 870.39372 | 870.39372 | 870.39372 | 0 |
| Mar 02 2024 | 870.39372 | 0.00 | 0.00% | 870.39372 | 870.39372 | 870.39372 | 0 |
| Mar 01 2024 | 870.39372 | 2.16 | 0.25% | 868.35776 | 871.42108 | 866.90363 | 0 |
| Feb 29 2024 | 868.23057 | 1.04 | 0.12% | 867.39625 | 871.13701 | 866.1926 | 0 |
| Feb 28 2024 | 867.18942 | -5.62 | -0.64% | 872.14157 | 870.79807 | 865.93706 | 0 |
| Feb 27 2024 | 872.80782 | 1.65 | 0.19% | 871.19111 | 872.80782 | 870.21628 | 0 |
| Feb 26 2024 | 871.16105 | -2.68 | -0.31% | 873.86908 | 872.99889 | 869.92746 | 0 |
| Feb 25 2024 | 873.84039 | 1.38 | 0.16% | 872.46386 | 874.16466 | 872.46386 | 0 |
| Feb 24 2024 | 872.46386 | 0.00 | 0.00% | 872.46386 | 872.46386 | 872.46386 | 0 |
| Feb 23 2024 | 872.46386 | 1.84 | 0.21% | 870.84607 | 875.19536 | 872.46386 | 0 |
| Feb 22 2024 | 870.62006 | -3.11 | -0.36% | 873.37944 | 874.47197 | 868.79313 | 0 |
| Feb 21 2024 | 873.72784 | -0.55 | -0.06% | 874.92013 | 876.80509 | 872.37251 | 0 |
| Feb 20 2024 | 874.27959 | 2.96 | 0.34% | 870.39935 | 876.39144 | 872.26866 | 0 |
| Feb 19 2024 | 871.32393 | 0.13 | 0.01% | 871.12104 | 874.50823 | 871.19709 | 0 |
| Feb 18 2024 | 871.19508 | 2.43 | 0.28% | 868.76855 | 871.20077 | 868.76855 | 0 |
| Feb 17 2024 | 868.76855 | 0.00 | 0.00% | 868.76855 | 868.76855 | 868.76855 | 0 |
| Feb 16 2024 | 868.76855 | 1.10 | 0.13% | 864.12112 | 871.7083 | 868.03669 | 0 |
| Feb 15 2024 | 867.66941 | 4.23 | 0.49% | 865.20442 | 869.0947 | 862.97083 | 0 |
| Feb 14 2024 | 863.4426 | -1.95 | -0.23% | 865.35412 | 865.7893 | 861.33073 | 0 |
