Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,046.20 +23.99 (+0.48%) Dow
38,038.29 +284.98 (+0.75%) Nasdaq
15,743.70 +60.33 (+0.38%) Bitcoin USD
63,664.66 +2,713.59 (+4.45%) CMC Crypto 200
885.54 0.00 (0.00%)
Bitcoin Cash KRW (BCH-KRW)
CCC - CoinMarketCap. Currency in KRW
Add to watchlist
As of 02:35PM UTC. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 639,807.38 | 672,102.88 | 624,607.56 | 670,077.63 | 670,077.63 | 830,255,661,056 |
| 17 Apr 2024 | 705,164.31 | 709,272.06 | 648,665.81 | 676,416.81 | 676,416.81 | 1,051,213,334,300 |
| 16 Apr 2024 | 728,826.69 | 784,429.81 | 684,825.50 | 705,164.31 | 705,164.31 | 1,236,247,536,859 |
| 15 Apr 2024 | 664,736.50 | 731,416.00 | 631,568.13 | 728,826.69 | 728,826.69 | 1,356,122,034,825 |
| 14 Apr 2024 | 738,288.75 | 760,909.75 | 617,104.13 | 664,736.50 | 664,736.50 | 1,713,780,422,847 |
| 13 Apr 2024 | 840,774.25 | 845,921.81 | 699,074.81 | 738,298.06 | 738,298.06 | 1,362,333,386,438 |
| 12 Apr 2024 | 858,685.00 | 858,685.00 | 823,285.75 | 840,770.38 | 840,770.38 | 726,938,910,741 |
| 11 Apr 2024 | 908,094.50 | 910,411.25 | 815,041.94 | 858,705.31 | 858,705.31 | 1,583,855,568,826 |
| 10 Apr 2024 | 922,190.19 | 938,484.06 | 893,721.31 | 908,096.94 | 908,096.94 | 1,272,084,402,812 |
| 09 Apr 2024 | 925,495.06 | 962,430.25 | 920,719.50 | 922,118.19 | 922,118.19 | 1,198,396,538,702 |
| 08 Apr 2024 | 939,349.31 | 957,132.88 | 913,086.31 | 925,495.44 | 925,495.44 | 966,628,230,350 |
| 07 Apr 2024 | 888,931.44 | 964,891.13 | 888,787.88 | 939,349.31 | 939,349.31 | 2,178,644,637,168 |
| 06 Apr 2024 | 903,688.63 | 964,215.69 | 879,525.94 | 888,882.81 | 888,882.81 | 2,567,399,616,280 |
| 05 Apr 2024 | 799,938.00 | 917,459.94 | 796,179.31 | 903,688.63 | 903,688.63 | 2,657,930,364,509 |
| 04 Apr 2024 | 863,943.00 | 868,576.38 | 757,548.13 | 800,035.19 | 800,035.19 | 1,553,090,117,463 |
| 03 Apr 2024 | 880,060.31 | 880,061.06 | 797,536.81 | 863,943.00 | 863,943.00 | 1,754,455,733,435 |
| 02 Apr 2024 | 915,343.94 | 944,696.19 | 840,244.31 | 880,071.25 | 880,071.25 | 2,036,311,308,558 |
| 01 Apr 2024 | 803,898.31 | 930,206.38 | 795,157.38 | 915,377.94 | 915,377.94 | 1,356,226,518,754 |
| 31 Mar 2024 | 837,106.13 | 838,656.19 | 796,447.69 | 803,889.38 | 803,889.38 | 873,567,136,409 |
| 30 Mar 2024 | 768,644.81 | 858,633.25 | 750,093.94 | 837,106.13 | 837,106.13 | 2,067,765,020,148 |
| 29 Mar 2024 | 729,005.75 | 790,518.69 | 713,842.56 | 768,644.81 | 768,644.81 | 1,621,939,027,266 |
| 28 Mar 2024 | 645,314.69 | 743,395.56 | 644,392.50 | 729,003.06 | 729,003.06 | 1,972,791,958,038 |
| 27 Mar 2024 | 653,865.56 | 663,311.38 | 630,570.56 | 645,314.69 | 645,314.69 | 807,136,255,233 |
| 26 Mar 2024 | 651,735.63 | 678,604.63 | 636,482.25 | 653,865.56 | 653,865.56 | 1,355,997,937,009 |
| 25 Mar 2024 | 614,235.69 | 669,354.13 | 600,020.63 | 651,735.63 | 651,735.63 | 1,216,760,622,027 |
| 24 Mar 2024 | 580,243.81 | 639,181.25 | 566,767.19 | 614,235.69 | 614,235.69 | 1,304,081,945,400 |
| 23 Mar 2024 | 553,237.13 | 581,644.94 | 528,918.56 | 580,243.81 | 580,243.81 | 813,674,352,248 |
| 22 Mar 2024 | 545,503.25 | 576,458.38 | 536,792.44 | 553,254.31 | 553,254.31 | 866,290,561,145 |
| 21 Mar 2024 | 480,452.91 | 545,956.69 | 467,327.75 | 545,505.19 | 545,505.19 | 889,413,380,987 |
| 20 Mar 2024 | 536,557.31 | 549,984.50 | 469,974.41 | 480,452.91 | 480,452.91 | 978,885,852,805 |
| 19 Mar 2024 | 535,775.81 | 547,645.81 | 513,463.59 | 536,555.94 | 536,555.94 | 604,608,099,894 |
| 18 Mar 2024 | 517,083.22 | 541,943.50 | 493,525.84 | 535,775.81 | 535,775.81 | 640,470,884,589 |
| 17 Mar 2024 | 553,824.88 | 559,613.63 | 508,974.63 | 517,082.91 | 517,082.91 | 685,337,791,198 |
| 16 Mar 2024 | 583,559.44 | 589,677.31 | 517,664.19 | 553,824.88 | 553,824.88 | 1,015,130,857,341 |
| 15 Mar 2024 | 581,495.63 | 620,815.06 | 556,793.06 | 583,558.31 | 583,558.31 | 1,337,706,790,710 |
| 14 Mar 2024 | 569,847.94 | 594,138.44 | 558,467.94 | 581,495.63 | 581,495.63 | 906,871,479,758 |
| 13 Mar 2024 | 588,484.44 | 588,484.44 | 542,573.00 | 569,895.38 | 569,895.38 | 926,178,739,295 |
| 12 Mar 2024 | 558,419.19 | 596,943.31 | 537,419.25 | 588,484.44 | 588,484.44 | 1,084,261,081,864 |
| 11 Mar 2024 | 571,093.19 | 587,648.00 | 545,317.25 | 558,417.19 | 558,417.19 | 733,937,453,863 |
| 10 Mar 2024 | 576,519.06 | 601,090.94 | 562,791.69 | 571,093.00 | 571,093.00 | 779,593,784,513 |
| 09 Mar 2024 | 571,718.56 | 586,716.19 | 553,049.63 | 576,519.06 | 576,519.06 | 955,670,179,013 |
| 08 Mar 2024 | 551,328.50 | 581,052.56 | 530,628.19 | 571,721.50 | 571,721.50 | 988,622,459,775 |
| 07 Mar 2024 | 535,817.56 | 561,598.00 | 514,501.94 | 551,328.50 | 551,328.50 | 1,062,447,551,120 |
| 06 Mar 2024 | 626,964.81 | 638,192.88 | 495,948.22 | 535,812.25 | 535,812.25 | 1,888,930,999,203 |
| 05 Mar 2024 | 625,526.25 | 633,729.81 | 583,773.69 | 625,634.13 | 625,634.13 | 1,998,626,139,135 |
| 04 Mar 2024 | 667,405.38 | 699,581.63 | 611,690.56 | 625,157.19 | 625,157.19 | 2,893,513,390,050 |
| 03 Mar 2024 | 421,117.19 | 669,440.63 | 421,028.53 | 667,023.63 | 667,023.63 | 3,907,909,720,373 |
| 02 Mar 2024 | 398,695.38 | 425,516.22 | 397,018.50 | 421,046.94 | 421,046.94 | 563,017,632,935 |
| 01 Mar 2024 | 396,310.88 | 430,199.75 | 390,234.13 | 398,855.75 | 398,855.75 | 927,700,478,726 |
| 29 Feb 2024 | 389,217.16 | 417,720.38 | 380,432.44 | 396,323.00 | 396,323.00 | 894,945,488,257 |
| 28 Feb 2024 | 366,259.16 | 414,176.72 | 366,156.25 | 389,203.22 | 389,203.22 | 1,097,033,280,535 |
| 27 Feb 2024 | 356,482.09 | 368,313.78 | 349,479.00 | 366,260.22 | 366,260.22 | 306,506,493,105 |
| 26 Feb 2024 | 356,264.25 | 359,935.53 | 353,834.00 | 356,481.44 | 356,481.44 | 214,839,495,853 |
| 25 Feb 2024 | 352,125.84 | 359,503.00 | 350,528.63 | 356,258.31 | 356,258.31 | 212,424,706,486 |
| 24 Feb 2024 | 345,367.41 | 354,750.63 | 345,357.47 | 352,109.22 | 352,109.22 | 251,617,564,599 |
| 23 Feb 2024 | 350,814.13 | 352,191.97 | 344,692.75 | 345,392.47 | 345,392.47 | 254,956,078,161 |
| 22 Feb 2024 | 354,164.09 | 355,271.03 | 341,788.16 | 350,815.00 | 350,815.00 | 308,239,622,371 |
| 21 Feb 2024 | 364,604.13 | 364,417.75 | 344,367.28 | 354,178.81 | 354,178.81 | 416,488,832,511 |
| 20 Feb 2024 | 360,381.41 | 364,912.66 | 357,136.94 | 364,605.75 | 364,605.75 | 281,148,589,136 |
| 19 Feb 2024 | 356,347.13 | 361,875.13 | 353,817.28 | 360,352.22 | 360,352.22 | 227,241,429,326 |
| 18 Feb 2024 | 366,209.22 | 366,209.22 | 346,814.69 | 356,358.47 | 356,358.47 | 310,782,267,941 |
| 17 Feb 2024 | 358,457.63 | 366,416.34 | 354,883.53 | 366,219.59 | 366,219.59 | 503,728,361,452 |
| 16 Feb 2024 | 373,695.16 | 375,861.84 | 356,059.84 | 358,459.31 | 358,459.31 | 558,634,508,512 |
| 15 Feb 2024 | 363,179.53 | 389,502.78 | 355,309.19 | 373,739.06 | 373,739.06 | 623,417,391,996 |
| 14 Feb 2024 | 373,364.44 | 380,380.19 | 359,210.25 | 363,284.38 | 363,284.38 | 440,721,730,866 |
| 13 Feb 2024 | 368,411.06 | 383,055.81 | 355,616.63 | 373,372.41 | 373,372.41 | 710,997,557,244 |
| 12 Feb 2024 | 329,866.94 | 376,540.50 | 328,871.69 | 368,167.34 | 368,167.34 | 972,523,943,184 |
| 11 Feb 2024 | 333,300.91 | 334,842.38 | 324,503.22 | 329,864.09 | 329,864.09 | 200,973,027,979 |
| 10 Feb 2024 | 325,861.09 | 337,154.13 | 325,861.09 | 333,287.91 | 333,287.91 | 288,685,562,109 |
| 09 Feb 2024 | 319,538.28 | 326,062.59 | 319,429.66 | 325,840.03 | 325,840.03 | 228,384,288,720 |
| 08 Feb 2024 | 312,173.19 | 319,951.34 | 311,147.28 | 319,541.88 | 319,541.88 | 197,443,658,049 |
| 07 Feb 2024 | 314,085.22 | 315,002.97 | 311,541.28 | 312,158.06 | 312,158.06 | 217,460,711,975 |
| 06 Feb 2024 | 314,951.16 | 317,144.00 | 313,506.47 | 314,082.94 | 314,082.94 | 198,761,473,592 |
| 05 Feb 2024 | 322,184.31 | 326,285.47 | 313,047.84 | 314,936.66 | 314,936.66 | 246,909,360,317 |
| 04 Feb 2024 | 316,276.53 | 323,729.41 | 316,225.00 | 322,223.94 | 322,223.94 | 204,970,133,193 |
| 03 Feb 2024 | 314,690.50 | 315,588.78 | 313,048.28 | 316,264.50 | 316,264.50 | 176,160,851,368 |
| 02 Feb 2024 | 312,662.34 | 315,275.59 | 307,341.13 | 314,687.19 | 314,687.19 | 211,432,545,603 |
| 01 Feb 2024 | 314,942.53 | 317,673.91 | 310,841.94 | 312,669.06 | 312,669.06 | 249,518,224,497 |
| 31 Jan 2024 | 321,842.00 | 324,289.66 | 314,242.69 | 314,930.16 | 314,930.16 | 226,152,273,638 |
| 30 Jan 2024 | 316,726.19 | 322,484.84 | 313,258.44 | 321,842.00 | 321,842.00 | 218,955,208,459 |
| 29 Jan 2024 | 326,050.47 | 328,275.88 | 314,935.84 | 316,745.09 | 316,745.09 | 223,190,406,770 |
| 28 Jan 2024 | 323,608.19 | 327,009.81 | 320,347.69 | 326,042.72 | 326,042.72 | 236,305,731,766 |
| 27 Jan 2024 | 316,376.16 | 324,179.06 | 313,776.34 | 323,662.03 | 323,662.03 | 220,079,173,199 |
| 26 Jan 2024 | 314,699.69 | 317,410.03 | 313,330.03 | 316,411.88 | 316,411.88 | 237,402,964,843 |
| 25 Jan 2024 | 307,204.16 | 317,385.00 | 306,018.75 | 314,723.91 | 314,723.91 | 259,930,640,341 |
| 24 Jan 2024 | 314,833.31 | 317,584.63 | 293,381.41 | 307,205.06 | 307,205.06 | 348,305,212,497 |
| 23 Jan 2024 | 316,490.19 | 322,221.53 | 309,820.38 | 314,833.94 | 314,833.94 | 362,452,287,715 |
| 22 Jan 2024 | 319,143.50 | 323,868.94 | 316,426.81 | 316,443.13 | 316,443.13 | 196,555,228,377 |
| 21 Jan 2024 | 315,846.22 | 320,296.44 | 314,032.88 | 319,123.56 | 319,123.56 | 191,066,731,098 |
| 20 Jan 2024 | 317,770.88 | 316,994.78 | 303,995.66 | 315,838.47 | 315,838.47 | 276,508,239,919 |
| 19 Jan 2024 | 328,304.63 | 329,420.41 | 313,316.72 | 317,767.41 | 317,767.41 | 272,261,560,348 |
| 18 Jan 2024 | 336,270.09 | 336,442.00 | 325,425.41 | 328,303.25 | 328,303.25 | 303,506,277,869 |
| 17 Jan 2024 | 330,610.88 | 343,123.75 | 331,203.00 | 336,275.44 | 336,275.44 | 289,862,904,584 |
| 16 Jan 2024 | 322,988.63 | 340,052.88 | 322,652.56 | 330,666.38 | 330,666.38 | 300,554,419,809 |
| 15 Jan 2024 | 333,943.19 | 339,721.84 | 322,588.53 | 323,038.81 | 323,038.81 | 312,615,034,115 |
| 14 Jan 2024 | 340,801.47 | 344,314.38 | 331,108.44 | 333,924.75 | 333,924.75 | 381,536,302,622 |
| 13 Jan 2024 | 363,338.22 | 389,983.59 | 332,383.84 | 340,797.41 | 340,797.41 | 940,080,681,817 |
| 12 Jan 2024 | 335,497.56 | 378,434.19 | 329,938.72 | 363,296.22 | 363,296.22 | 812,679,383,255 |
| 11 Jan 2024 | 323,722.50 | 342,606.13 | 309,980.75 | 335,421.31 | 335,421.31 | 431,039,818,160 |
| 10 Jan 2024 | 333,205.75 | 336,297.47 | 317,703.50 | 323,794.22 | 323,794.22 | 464,503,740,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.