Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1,364.79 | -6.32 | -0.46% | 1,370.80 | 1,369.54 | 1,364.78 | 0 |
| May 12 2024 | 1,371.1099 | 0.01 | 0.00% | 1,371.10 | 1,371.1099 | 1,371.10 | 0 |
| May 11 2024 | 1,371.10 | 0.00 | 0.00% | 1,371.10 | 1,371.10 | 1,371.10 | 0 |
| May 10 2024 | 1,371.10 | 4.70 | 0.34% | 1,364.04 | 1,371.55 | 1,365.43 | 0 |
| May 09 2024 | 1,366.40 | 3.47 | 0.25% | 1,365.21 | 1,372.1199 | 1,363.615 | 0 |
| May 08 2024 | 1,362.935 | 4.20 | 0.31% | 1,357.48 | 1,370.41 | 1,357.00 | 0 |
| May 07 2024 | 1,358.73 | 5.56 | 0.41% | 1,353.39 | 1,361.68 | 1,355.65 | 0 |
| May 06 2024 | 1,353.17 | -2.88 | -0.21% | 1,356.05 | 1,360.98 | 1,353.10 | 0 |
| May 05 2024 | 1,356.05 | 0.00 | 0.00% | 1,356.045 | 1,356.05 | 1,356.045 | 0 |
| May 04 2024 | 1,356.045 | 0.00 | 0.00% | 1,356.045 | 1,356.045 | 1,356.045 | 0 |
| May 03 2024 | 1,356.045 | -9.67 | -0.71% | 1,368.18 | 1,367.00 | 1,347.82 | 0 |
| May 02 2024 | 1,365.715 | -10.24 | -0.74% | 1,376.6199 | 1,378.365 | 1,365.51 | 0 |
| May 01 2024 | 1,375.955 | -10.10 | -0.73% | 1,385.92 | 1,387.88 | 1,375.955 | 0 |
| Apr 30 2024 | 1,386.055 | 10.68 | 0.78% | 1,375.03 | 1,387.32 | 1,377.975 | 0 |
| Apr 29 2024 | 1,375.38 | -2.71 | -0.20% | 1,378.09 | 1,381.93 | 1,371.54 | 0 |
| Apr 27 2024 | 1,378.09 | 0.00 | 0.00% | 1,378.09 | 1,378.09 | 1,378.09 | 0 |
| Apr 26 2024 | 1,378.09 | 0.00 | 0.00% | 1,378.09 | 1,378.09 | 1,378.09 | 0 |
| Apr 26 2024 | 1,378.09 | 5.78 | 0.42% | 1,373.55 | 1,378.49 | 1,369.97 | 0 |
| Apr 25 2024 | 1,372.305 | -5.34 | -0.39% | 1,377.65 | 1,379.71 | 1,363.02 | 0 |
| Apr 24 2024 | 1,377.64 | 6.16 | 0.45% | 1,371.49 | 1,378.14 | 1,369.3599 | 0 |
| Apr 23 2024 | 1,371.48 | -8.15 | -0.59% | 1,378.79 | 1,379.07 | 1,371.47 | 0 |
| Apr 22 2024 | 1,379.625 | 4.69 | 0.34% | 1,375.50 | 1,381.88 | 1,373.98 | 0 |
| Apr 21 2024 | 1,374.93 | 0.44 | 0.03% | 1,374.4949 | 1,374.93 | 1,374.4949 | 0 |
| Apr 20 2024 | 1,374.4949 | 0.00 | 0.00% | 1,374.4949 | 1,374.4949 | 1,374.4949 | 0 |
| Apr 19 2024 | 1,374.4949 | -6.22 | -0.45% | 1,380.58 | 1,385.10 | 1,373.855 | 0 |
| Apr 18 2024 | 1,380.71 | 0.74 | 0.05% | 1,379.97 | 1,386.00 | 1,372.225 | 0 |
| Apr 17 2024 | 1,379.975 | -10.91 | -0.78% | 1,391.78 | 1,387.19 | 1,377.76 | 0 |
| Apr 16 2024 | 1,390.88 | 2.54 | 0.18% | 1,388.34 | 1,399.56 | 1,387.77 | 0 |
| Apr 15 2024 | 1,388.345 | 7.74 | 0.56% | 1,380.6099 | 1,391.68 | 1,382.335 | 0 |
| Apr 14 2024 | 1,380.6099 | 0.01 | 0.00% | 1,380.60 | 1,380.6099 | 1,380.60 | 0 |
| Apr 13 2024 | 1,380.60 | 0.00 | 0.00% | 1,380.60 | 1,380.60 | 1,380.60 | 0 |
| Apr 12 2024 | 1,380.60 | 11.97 | 0.87% | 1,368.625 | 1,386.355 | 1,372.705 | 0 |
| Apr 11 2024 | 1,368.625 | 4.48 | 0.33% | 1,364.14 | 1,371.19 | 1,363.21 | 0 |
| Apr 10 2024 | 1,364.145 | 13.35 | 0.99% | 1,353.47 | 1,366.25 | 1,346.6099 | 0 |
| Apr 09 2024 | 1,350.80 | -3.94 | -0.29% | 1,348.50 | 1,356.715 | 1,349.40 | 0 |
| Apr 08 2024 | 1,354.74 | 3.47 | 0.26% | 1,351.27 | 1,356.95 | 1,350.57 | 0 |
| Apr 07 2024 | 1,351.27 | 0.00 | 0.00% | 1,351.265 | 1,351.27 | 1,351.265 | 0 |
| Apr 06 2024 | 1,351.265 | 0.00 | 0.00% | 1,351.265 | 1,351.265 | 1,351.265 | 0 |
| Apr 05 2024 | 1,351.265 | -0.55 | -0.04% | 1,351.82 | 1,356.30 | 1,348.545 | 0 |
| Apr 04 2024 | 1,351.815 | 6.38 | 0.47% | 1,345.42 | 1,356.455 | 1,343.365 | 0 |
| Apr 03 2024 | 1,345.43 | -6.30 | -0.47% | 1,353.25 | 1,352.40 | 1,343.48 | 0 |
| Apr 02 2024 | 1,351.73 | -4.19 | -0.31% | 1,355.915 | 1,354.50 | 1,347.6199 | 0 |
| Apr 01 2024 | 1,355.92 | 9.61 | 0.71% | 1,346.31 | 1,356.45 | 1,345.50 | 0 |
| Mar 31 2024 | 1,346.31 | 0.01 | 0.00% | 1,346.30 | 1,346.31 | 1,346.30 | 0 |
| Mar 30 2024 | 1,346.30 | 0.00 | 0.00% | 1,346.30 | 1,346.30 | 1,346.30 | 0 |
| Mar 29 2024 | 1,346.30 | -4.21 | -0.31% | 1,350.49 | 1,352.00 | 1,342.925 | 0 |
| Mar 28 2024 | 1,350.505 | -0.02 | 0.00% | 1,350.65 | 1,352.845 | 1,342.935 | 0 |
| Mar 27 2024 | 1,350.525 | 6.43 | 0.48% | 1,344.03 | 1,353.29 | 1,343.50 | 0 |
| Mar 26 2024 | 1,344.10 | 4.34 | 0.32% | 1,339.76 | 1,344.8699 | 1,338.77 | 0 |
| Mar 25 2024 | 1,339.755 | -4.85 | -0.36% | 1,344.60 | 1,344.00 | 1,337.56 | 0 |
| Mar 24 2024 | 1,344.60 | 0.00 | 0.00% | 1,344.60 | 1,344.60 | 1,344.60 | 0 |
| Mar 23 2024 | 1,344.60 | 0.00 | 0.00% | 1,344.60 | 1,344.60 | 1,344.60 | 0 |
| Mar 22 2024 | 1,344.60 | 9.21 | 0.69% | 1,335.3699 | 1,347.455 | 1,336.16 | 0 |
| Mar 21 2024 | 1,335.39 | 4.83 | 0.36% | 1,329.91 | 1,336.8599 | 1,321.9849 | 0 |
| Mar 20 2024 | 1,330.565 | -6.85 | -0.51% | 1,337.46 | 1,341.8699 | 1,328.515 | 0 |
| Mar 19 2024 | 1,337.415 | -0.97 | -0.07% | 1,337.59 | 1,340.905 | 1,335.3699 | 0 |
| Mar 18 2024 | 1,338.38 | 8.04 | 0.60% | 1,332.30 | 1,338.97 | 1,331.00 | 0 |
| Mar 17 2024 | 1,330.34 | 0.00 | 0.00% | 1,330.34 | 1,330.34 | 1,330.34 | 0 |
| Mar 16 2024 | 1,330.34 | 0.00 | 0.00% | 1,330.34 | 1,330.34 | 1,330.34 | 0 |
| Mar 15 2024 | 1,330.34 | 7.76 | 0.59% | 1,324.55 | 1,333.44 | 1,327.00 | 0 |
| Mar 14 2024 | 1,322.58 | 8.53 | 0.65% | 1,314.045 | 1,328.81 | 1,315.40 | 0 |
| Mar 13 2024 | 1,314.045 | 1.90 | 0.14% | 1,312.26 | 1,319.425 | 1,311.78 | 0 |
| Mar 12 2024 | 1,312.145 | 0.72 | 0.06% | 1,312.00 | 1,314.90 | 1,306.53 | 0 |
| Mar 11 2024 | 1,311.42 | -5.53 | -0.42% | 1,316.95 | 1,317.00 | 1,307.3699 | 0 |
| Mar 10 2024 | 1,316.95 | 0.00 | 0.00% | 1,316.95 | 1,316.95 | 1,316.95 | 0 |
| Mar 09 2024 | 1,316.95 | 0.00 | 0.00% | 1,316.95 | 1,316.95 | 1,316.95 | 0 |
| Mar 08 2024 | 1,316.95 | -5.23 | -0.40% | 1,323.18 | 1,326.00 | 1,309.74 | 0 |
| Mar 07 2024 | 1,322.18 | -5.91 | -0.44% | 1,328.76 | 1,331.94 | 1,322.18 | 0 |
| Mar 06 2024 | 1,328.09 | -6.47 | -0.48% | 1,335.65 | 1,336.38 | 1,328.08 | 0 |
| Mar 05 2024 | 1,334.56 | 4.62 | 0.35% | 1,332.20 | 1,337.26 | 1,331.915 | 0 |
| Mar 04 2024 | 1,329.94 | -1.96 | -0.15% | 1,331.90 | 1,333.1099 | 1,328.84 | 0 |
| Mar 03 2024 | 1,331.90 | 0.00 | 0.00% | 1,331.90 | 1,331.90 | 1,331.90 | 0 |
| Mar 02 2024 | 1,331.90 | 0.00 | 0.00% | 1,331.90 | 1,331.90 | 1,331.90 | 0 |
| Mar 01 2024 | 1,331.90 | -4.05 | -0.30% | 1,335.925 | 1,336.82 | 1,331.74 | 0 |
| Feb 29 2024 | 1,335.945 | 0.56 | 0.04% | 1,335.94 | 1,337.885 | 1,330.99 | 0 |
| Feb 28 2024 | 1,335.385 | 1.60 | 0.12% | 1,330.54 | 1,337.74 | 1,333.2349 | 0 |
| Feb 27 2024 | 1,333.79 | 1.44 | 0.11% | 1,332.35 | 1,333.79 | 1,329.73 | 0 |
| Feb 26 2024 | 1,332.345 | 1.35 | 0.10% | 1,331.55 | 1,333.00 | 1,328.155 | 0 |
| Feb 25 2024 | 1,331.00 | 0.00 | 0.00% | 1,331.00 | 1,331.00 | 1,331.00 | 0 |
| Feb 24 2024 | 1,331.00 | 0.00 | 0.00% | 1,331.00 | 1,331.00 | 1,331.00 | 0 |
| Feb 23 2024 | 1,331.00 | 3.43 | 0.26% | 1,327.25 | 1,333.9949 | 1,328.00 | 0 |
| Feb 22 2024 | 1,327.565 | -5.70 | -0.43% | 1,333.06 | 1,332.28 | 1,324.02 | 0 |
| Feb 21 2024 | 1,333.265 | -0.93 | -0.07% | 1,334.76 | 1,336.15 | 1,331.46 | 0 |
| Feb 20 2024 | 1,334.19 | -0.15 | -0.01% | 1,335.05 | 1,338.48 | 1,331.96 | 0 |
| Feb 19 2024 | 1,334.34 | 1.76 | 0.13% | 1,331.46 | 1,336.67 | 1,333.145 | 0 |
| Feb 18 2024 | 1,332.58 | 0.00 | 0.00% | 1,332.58 | 1,332.58 | 1,332.58 | 0 |
| Feb 17 2024 | 1,332.58 | 0.00 | 0.00% | 1,332.58 | 1,332.58 | 1,332.58 | 0 |
| Feb 16 2024 | 1,332.58 | 2.92 | 0.22% | 1,330.16 | 1,337.595 | 1,331.00 | 0 |
| Feb 15 2024 | 1,329.66 | 0.87 | 0.07% | 1,330.44 | 1,334.91 | 1,322.51 | 0 |
| Feb 14 2024 | 1,328.795 | -12.47 | -0.93% | 1,340.15 | 1,337.28 | 1,326.88 | 0 |
