New Zealand Dollar vs South Korean Won (NZDKRW)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.96966 | -1.06996548855 | 838.31302 | 843.82797 | 829.05903 | 0 | 0 | FX |
| 4 | -20.84348 | -2.45163521938 | 850.18684 | 852.31944 | 829.05903 | 0 | 0 | FX |
| 12 | 9.68245 | 1.18127507142 | 819.66091 | 852.9581 | 812.09812 | 0 | 0 | FX |
| 26 | 12.28821 | 1.50396334935 | 817.05515 | 852.9581 | 801.57905 | 0 | 0 | FX |
| 52 | 35.54478 | 4.4778084637 | 793.79858 | 852.9581 | 769.61863 | 0 | 0 | FX |
| 156 | 29.29883 | 3.66214990558 | 800.04453 | 860.78785 | 769.61863 | 0 | 0 | FX |
| 260 | 34.25836 | 4.30876698718 | 795.085 | 860.78785 | 702.03655 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 837.18954 | 1.21 | 0.14 | 835.98253 | 837.91928 | 835.33979 | 0 |
| 1721519820 | 835.98253 | 0 | 0.00 | 835.98253 | 835.98253 | 835.98253 | 0 |
| 1721433420 | 835.98253 | -1.72 | -0.21 | 837.6375 | 837.51635 | 834.64058 | 0 |
| 1721347020 | 837.70374 | -1.11 | -0.13 | 838.05394 | 840.01761 | 836.19783 | 0 |
| 1721260620 | 838.81724 | -0.66 | -0.08 | 840.17247 | 840.93162 | 836.93983 | 0 |
| 1721174220 | 839.47815 | -1.9 | -0.23 | 841.6297 | 839.97352 | 834.92852 | 0 |
| 1721087820 | 841.37323 | 3.18 | 0.38 | 838.31302 | 843.82797 | 839.5339 | 0 |
| 1721001420 | 838.19038 | -4.02 | -0.48 | 842.21047 | 842.21047 | 837.89926 | 0 |
| 1720915020 | 842.21047 | 0.48 | 0.06 | 841.72911 | 842.21047 | 841.72911 | 0 |
| 1720828620 | 841.72911 | 5.46 | 0.65 | 836.14149 | 842.44458 | 839.79586 | 0 |
| 1720742220 | 836.26557 | -6.23 | -0.74 | 842.24304 | 842.084 | 833.82229 | 0 |
| 1720655820 | 842.49389 | -5.21 | -0.61 | 847.67083 | 844.47194 | 840.14534 | 0 |
| 1720569420 | 847.70268 | -0.6 | -0.07 | 848.36481 | 849.88371 | 843.94714 | 0 |
| 1720483020 | 848.30759 | 2.2 | 0.26 | 845.80694 | 850.06398 | 846.09841 | 0 |
| 1720396620 | 846.10825 | 0.89 | 0.11 | 845.2202 | 848.00031 | 845.01136 | 0 |
| 1720310220 | 845.2202 | -0.21 | -0.02 | 845.42678 | 845.42678 | 845.2202 | 0 |
| 1720223820 | 845.42678 | 1.05 | 0.12 | 844.36659 | 847.66211 | 843.60111 | 0 |
| 1720137420 | 844.38168 | -3.06 | -0.36 | 847.4423 | 845.54024 | 843.34421 | 0 |
| 1720051020 | 847.44499 | 5.5 | 0.65 | 842.76329 | 847.44499 | 843.64734 | 0 |
| 1719964620 | 841.94713 | 2.47 | 0.29 | 839.63649 | 843.61331 | 839.64609 | 0 |
| 1719878220 | 839.4736 | -2.95 | -0.35 | 842.42464 | 843.79636 | 838.08951 | 0 |
| 1719791820 | 842.42464 | 1.19 | 0.14 | 841.22976 | 843.10206 | 840.80023 | 0 |
| 1719705420 | 841.22976 | 0 | 0.00 | 841.22976 | 841.22976 | 841.22976 | 0 |
| 1719619020 | 841.22976 | -3.05 | -0.36 | 844.22644 | 841.94143 | 834.98897 | 0 |
| 1719532620 | 844.28294 | -3.36 | -0.40 | 847.9696 | 846.56333 | 842.24524 | 0 |
| 1719446220 | 847.64676 | -4.02 | -0.47 | 851.0158 | 850.9199 | 846.02899 | 0 |
| 1719359820 | 851.66884 | 2.95 | 0.35 | 848.83724 | 852.31944 | 848.76721 | 0 |
| 1719273420 | 848.7199 | -0.31 | -0.04 | 850.18684 | 851.06604 | 847.11637 | 0 |
| 1719187020 | 849.03463 | -0.79 | -0.09 | 849.82279 | 850.54628 | 848.69647 | 0 |
| 1719100620 | 849.82279 | 0 | 0.00 | 849.82279 | 849.82279 | 849.82279 | 0 |
| 1719014220 | 849.82279 | -3.05 | -0.36 | 852.62323 | 852.32033 | 849.5247 | 0 |
| 1718927820 | 852.87623 | 4.25 | 0.50 | 848.44244 | 852.9581 | 848.40108 | 0 |
| 1718841420 | 848.62474 | 1.38 | 0.16 | 846.92495 | 848.96999 | 846.02817 | 0 |
| 1718755020 | 847.24154 | 0.5 | 0.06 | 846.54059 | 848.46994 | 843.45217 | 0 |
| 1718668620 | 846.74314 | -2.12 | -0.25 | 848.84373 | 847.34621 | 843.64508 | 0 |
| 1718582220 | 848.85936 | -2.5 | -0.29 | 851.35799 | 851.35799 | 848.27516 | 0 |
| 1718495820 | 851.35799 | 0.76 | 0.09 | 850.59711 | 851.35799 | 850.59711 | 0 |
| 1718409420 | 850.59711 | 2.49 | 0.29 | 847.84208 | 850.7001 | 846.62576 | 0 |
| 1718323020 | 848.11089 | -0.1 | -0.01 | 847.5241 | 850.09701 | 846.68911 | 0 |
| 1718236620 | 848.20729 | 1.1 | 0.13 | 847.0834 | 850.60857 | 844.35627 | 0 |
| 1718150220 | 847.10635 | 4.57 | 0.54 | 842.9908 | 847.8216 | 842.75924 | 0 |
| 1718063820 | 842.53309 | -0.08 | -0.01 | 840.61361 | 843.07779 | 840.1618 | 0 |
| 1717977420 | 842.60881 | -3.41 | -0.40 | 843.32574 | 843.32574 | 841.84389 | 0 |
| 1717891020 | 846.01648 | 0 | 0.00 | 846.01648 | 846.01648 | 846.01648 | 0 |
| 1717804620 | 846.01648 | -0.57 | -0.07 | 846.90087 | 848.90899 | 840.81473 | 0 |
| 1717718220 | 846.59117 | -2.13 | -0.25 | 848.84221 | 850.20478 | 844.23038 | 0 |
| 1717631820 | 848.72218 | 0.19 | 0.02 | 848.49345 | 850.71616 | 846.39022 | 0 |
| 1717545420 | 848.53049 | -1.03 | -0.12 | 849.43882 | 851.8688 | 847.28997 | 0 |
| 1717459020 | 849.55549 | -0.78 | -0.09 | 849.99523 | 849.76668 | 844.36739 | 0 |
| 1717372620 | 850.33522 | -1.19 | -0.14 | 851.52384 | 851.52384 | 848.75547 | 0 |
| 1717286220 | 851.52384 | 0 | 0.00 | 851.52384 | 851.52384 | 851.52384 | 0 |
| 1717199820 | 851.52384 | 9.7 | 1.15 | 841.73126 | 851.87433 | 846.10648 | 0 |
| 1717113420 | 841.82086 | 3.41 | 0.41 | 838.2481 | 843.10745 | 839.57793 | 0 |
| 1717027020 | 838.41523 | 1.11 | 0.13 | 838.02728 | 839.39549 | 835.85574 | 0 |
| 1716940620 | 837.30211 | -0.48 | -0.06 | 837.73725 | 838.42262 | 835.41791 | 0 |
| 1716854220 | 837.77848 | 0.92 | 0.11 | 836.58622 | 838.21767 | 834.61643 | 0 |
| 1716767820 | 836.86082 | 0 | 0.00 | 836.86082 | 836.86082 | 836.86082 | 0 |
| 1716681420 | 836.86082 | 0 | 0.00 | 836.86082 | 836.86082 | 836.86082 | 0 |
| 1716595020 | 836.86082 | 2.27 | 0.27 | 834.65195 | 837.36789 | 834.07789 | 0 |
| 1716508620 | 834.58949 | 0.9 | 0.11 | 834.12429 | 835.99052 | 832.64334 | 0 |
| 1716422220 | 833.6871 | 2.22 | 0.27 | 831.27787 | 836.64325 | 831.49429 | 0 |
| 1716335820 | 831.47162 | 0.11 | 0.01 | 831.32658 | 832.83019 | 829.73134 | 0 |
| 1716249420 | 831.35712 | 0.28 | 0.03 | 830.7546 | 832.58837 | 829.75024 | 0 |
| 1716163020 | 831.07471 | 0.36 | 0.04 | 830.71496 | 831.32438 | 829.57729 | 0 |
| 1716076620 | 830.71496 | 0 | 0.00 | 830.71496 | 830.71496 | 830.71496 | 0 |
| 1715990220 | 830.71496 | 5.68 | 0.69 | 825.32059 | 831.17684 | 828.28116 | 0 |
| 1715903820 | 825.03452 | -5.22 | -0.63 | 828.65677 | 826.51058 | 820.92106 | 0 |
| 1715817420 | 830.25598 | 6.3 | 0.76 | 825.54281 | 830.47494 | 821.80963 | 0 |
| 1715731020 | 823.95702 | 1.96 | 0.24 | 822.22704 | 825.73734 | 822.33198 | 0 |
| 1715644620 | 821.99429 | -3.2 | -0.39 | 825.09086 | 823.78109 | 821.14858 | 0 |
| 1715558220 | 825.19439 | -0.29 | -0.03 | 825.48265 | 826.06796 | 824.09764 | 0 |
| 1715471820 | 825.48265 | 0 | 0.00 | 825.48265 | 825.48265 | 825.48265 | 0 |
| 1715385420 | 825.48265 | 0.72 | 0.09 | 824.17244 | 826.02987 | 821.39785 | 0 |
| 1715299020 | 824.76715 | 6.47 | 0.79 | 818.25468 | 825.13998 | 820.98668 | 0 |
| 1715212620 | 818.29698 | 3.51 | 0.43 | 813.9721 | 822.51987 | 815.43647 | 0 |
| 1715126220 | 814.78281 | 1.71 | 0.21 | 815.33524 | 817.43303 | 813.87337 | 0 |
| 1715039820 | 813.07119 | -1.61 | -0.20 | 814.38574 | 818.69107 | 812.77178 | 0 |
| 1714953420 | 814.6842 | -0.35 | -0.04 | 815.02966 | 816.23427 | 814.50602 | 0 |
| 1714867020 | 815.02966 | 0 | 0.00 | 815.02966 | 815.02966 | 815.02966 | 0 |
| 1714780620 | 815.02966 | 0.55 | 0.07 | 816.17522 | 816.79777 | 812.09812 | 0 |
| 1714694220 | 814.4794 | -1.48 | -0.18 | 817.18023 | 818.10965 | 813.49916 | 0 |
| 1714607820 | 815.96339 | 1.11 | 0.14 | 814.65742 | 819.06884 | 812.92559 | 0 |
| 1714521420 | 814.85672 | -6.47 | -0.79 | 821.14935 | 822.07504 | 813.07356 | 0 |
| 1714435020 | 821.33078 | 2.81 | 0.34 | 819.66091 | 823.73852 | 820.21388 | 0 |
| 1714263180 | 818.51641 | 0 | 0.00 | 818.51641 | 818.51641 | 818.51641 | 0 |
| 1714176780 | 818.51641 | 0 | 0.00 | 818.51641 | 818.51641 | 818.51641 | 0 |
| 1714175820 | 818.51641 | 0.95 | 0.12 | 817.35176 | 821.28697 | 816.20696 | 0 |
| 1714089420 | 817.57088 | -0.11 | -0.01 | 817.83372 | 820.00554 | 815.00206 | 0 |
| 1714003020 | 817.68027 | 3.52 | 0.43 | 814.03044 | 818.38629 | 813.40963 | 0 |
| 1713916620 | 814.15939 | -2.59 | -0.32 | 816.16168 | 816.60582 | 813.4078 | 0 |
| 1713830220 | 816.74486 | 5.51 | 0.68 | 810.88208 | 817.3287 | 813.36447 | 0 |
| 1713743820 | 811.23035 | 1.85 | 0.23 | 809.37604 | 811.23993 | 809.09351 | 0 |
| 1713657420 | 809.37604 | 0 | 0.00 | 809.37604 | 809.37604 | 809.37604 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
