Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,048.67 -13.15 (-0.26%) Dow
37,792.03 +56.92 (+0.15%) Nasdaq
15,862.14 -22.87 (-0.14%) Bitcoin USD
62,476.58 -2,916.69 (-4.46%) CMC Crypto 200
885.54 0.00 (0.00%)
Bitcoin Gold KRW (BTG-KRW)
CCC - CoinMarketCap. Currency in KRW
Add to watchlist
As of 02:29PM UTC. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 51,085.20 | 54,587.41 | 49,839.82 | 51,257.14 | 51,257.14 | 29,946,085,376 |
| 15 Apr 2024 | 49,731.42 | 53,328.38 | 46,397.36 | 53,092.05 | 53,092.05 | 24,237,489,445 |
| 14 Apr 2024 | 57,118.75 | 58,867.78 | 44,674.86 | 49,731.42 | 49,731.42 | 35,398,687,393 |
| 13 Apr 2024 | 62,148.52 | 62,289.14 | 55,745.79 | 57,118.75 | 57,118.75 | 17,495,559,205 |
| 12 Apr 2024 | 63,438.82 | 63,476.39 | 61,581.93 | 62,148.52 | 62,148.52 | 10,443,198,725 |
| 11 Apr 2024 | 64,011.79 | 64,114.31 | 60,366.63 | 63,438.82 | 63,438.82 | 18,261,701,470 |
| 10 Apr 2024 | 67,194.60 | 67,322.93 | 63,326.14 | 64,011.79 | 64,011.79 | 24,920,625,306 |
| 09 Apr 2024 | 66,337.93 | 67,267.62 | 64,335.59 | 67,194.60 | 67,194.60 | 40,493,017,319 |
| 08 Apr 2024 | 67,542.06 | 67,732.03 | 65,327.62 | 66,337.94 | 66,337.94 | 26,595,631,818 |
| 07 Apr 2024 | 64,555.60 | 67,547.74 | 64,555.60 | 67,542.06 | 67,542.06 | 50,714,326,946 |
| 06 Apr 2024 | 65,154.41 | 67,409.86 | 62,729.64 | 64,555.60 | 64,555.60 | 50,224,008,778 |
| 05 Apr 2024 | 62,005.14 | 65,490.00 | 60,555.14 | 65,154.41 | 65,154.41 | 46,656,622,661 |
| 04 Apr 2024 | 62,178.81 | 63,169.65 | 58,729.83 | 62,005.14 | 62,005.14 | 39,236,622,974 |
| 03 Apr 2024 | 67,248.02 | 67,328.16 | 60,007.86 | 62,178.81 | 62,178.81 | 47,330,971,107 |
| 02 Apr 2024 | 70,038.60 | 70,813.18 | 65,154.77 | 67,248.02 | 67,248.02 | 58,649,426,849 |
| 01 Apr 2024 | 67,994.18 | 70,112.77 | 65,982.38 | 70,038.60 | 70,038.60 | 41,622,992,873 |
| 31 Mar 2024 | 70,082.93 | 71,271.02 | 67,600.03 | 67,994.18 | 67,994.18 | 49,966,712,238 |
| 30 Mar 2024 | 67,498.92 | 71,865.71 | 66,516.58 | 70,082.93 | 70,082.93 | 142,590,738,125 |
| 29 Mar 2024 | 67,767.35 | 67,927.47 | 64,486.23 | 67,498.92 | 67,498.92 | 61,192,615,457 |
| 28 Mar 2024 | 65,552.35 | 67,817.71 | 60,747.13 | 67,767.35 | 67,767.35 | 92,655,039,656 |
| 27 Mar 2024 | 65,332.38 | 67,483.31 | 64,456.46 | 65,552.35 | 65,552.35 | 66,478,942,270 |
| 26 Mar 2024 | 65,013.91 | 66,147.75 | 63,318.49 | 65,332.38 | 65,332.38 | 60,050,822,999 |
| 25 Mar 2024 | 62,326.60 | 65,267.32 | 61,049.45 | 65,013.91 | 65,013.91 | 64,856,004,742 |
| 24 Mar 2024 | 60,115.18 | 65,333.55 | 58,288.43 | 62,326.60 | 62,326.60 | 62,364,322,469 |
| 23 Mar 2024 | 60,057.14 | 62,082.08 | 56,948.13 | 60,115.18 | 60,115.18 | 42,481,358,070 |
| 22 Mar 2024 | 60,928.13 | 64,149.03 | 59,158.13 | 60,057.14 | 60,057.14 | 74,906,833,653 |
| 21 Mar 2024 | 55,491.20 | 61,750.63 | 50,487.54 | 60,928.13 | 60,928.13 | 84,893,763,055 |
| 20 Mar 2024 | 61,639.86 | 62,789.72 | 52,672.80 | 55,491.20 | 55,491.20 | 60,837,976,441 |
| 19 Mar 2024 | 65,477.03 | 65,487.34 | 59,851.31 | 61,639.86 | 61,639.86 | 31,814,164,266 |
| 18 Mar 2024 | 63,102.95 | 65,948.32 | 58,744.00 | 65,477.03 | 65,477.03 | 72,851,983,753 |
| 17 Mar 2024 | 65,051.27 | 70,249.30 | 58,866.91 | 63,102.95 | 63,102.95 | 151,112,523,568 |
| 16 Mar 2024 | 68,587.98 | 71,099.55 | 58,973.11 | 65,051.27 | 65,051.27 | 112,365,851,742 |
| 15 Mar 2024 | 70,346.43 | 71,752.44 | 64,818.45 | 68,587.98 | 68,587.98 | 83,007,939,275 |
| 14 Mar 2024 | 70,496.07 | 71,102.11 | 68,552.95 | 70,346.43 | 70,346.43 | 54,801,464,829 |
| 13 Mar 2024 | 72,670.38 | 72,670.38 | 68,746.51 | 70,496.07 | 70,496.07 | 58,817,761,042 |
| 12 Mar 2024 | 71,333.84 | 73,916.13 | 64,807.10 | 72,670.38 | 72,670.38 | 242,305,150,331 |
| 11 Mar 2024 | 75,029.86 | 79,708.59 | 70,664.26 | 71,333.84 | 71,333.84 | 312,495,991,068 |
| 10 Mar 2024 | 79,755.27 | 91,970.66 | 70,089.88 | 75,029.86 | 75,029.86 | 701,300,866,959 |
| 09 Mar 2024 | 67,376.52 | 79,777.14 | 66,264.39 | 79,761.55 | 79,761.55 | 322,506,218,795 |
| 08 Mar 2024 | 57,205.57 | 71,296.96 | 54,126.51 | 67,376.52 | 67,376.52 | 295,104,172,645 |
| 07 Mar 2024 | 51,918.64 | 58,401.11 | 47,597.34 | 57,205.57 | 57,205.57 | 78,660,371,869 |
| 06 Mar 2024 | 54,512.42 | 56,251.33 | 46,783.45 | 51,918.64 | 51,918.64 | 162,958,452,616 |
| 05 Mar 2024 | 50,916.55 | 55,361.32 | 49,813.40 | 54,239.16 | 54,239.16 | 232,305,549,186 |
| 04 Mar 2024 | 47,797.84 | 56,775.04 | 45,361.44 | 50,955.62 | 50,955.62 | 463,191,808,563 |
| 03 Mar 2024 | 38,792.46 | 49,679.36 | 38,626.61 | 47,895.25 | 47,895.25 | 251,771,938,766 |
| 02 Mar 2024 | 37,791.20 | 38,827.77 | 37,488.80 | 38,792.51 | 38,792.51 | 31,904,892,877 |
| 01 Mar 2024 | 38,703.39 | 40,358.84 | 37,330.64 | 37,830.05 | 37,830.05 | 95,069,011,086 |
| 29 Feb 2024 | 36,048.49 | 39,336.29 | 34,516.71 | 38,539.90 | 38,539.90 | 103,153,976,300 |
| 28 Feb 2024 | 34,725.46 | 37,061.60 | 34,725.46 | 36,011.21 | 36,011.21 | 87,715,019,251 |
| 27 Feb 2024 | 33,312.47 | 35,466.70 | 32,136.57 | 34,708.00 | 34,708.00 | 22,141,598,984 |
| 26 Feb 2024 | 32,876.04 | 33,368.78 | 32,240.61 | 33,311.98 | 33,311.98 | 7,395,020,263 |
| 25 Feb 2024 | 32,390.27 | 32,902.59 | 31,915.84 | 32,823.88 | 32,823.88 | 6,724,935,319 |
| 24 Feb 2024 | 32,760.62 | 32,860.36 | 31,686.94 | 32,389.29 | 32,389.29 | 6,735,888,024 |
| 23 Feb 2024 | 33,123.32 | 33,060.09 | 32,097.39 | 32,753.02 | 32,753.02 | 8,660,403,916 |
| 22 Feb 2024 | 33,899.09 | 34,243.62 | 32,160.89 | 33,160.75 | 33,160.75 | 11,401,316,543 |
| 21 Feb 2024 | 34,332.30 | 34,546.81 | 33,422.04 | 33,898.33 | 33,898.33 | 13,356,432,917 |
| 20 Feb 2024 | 32,646.62 | 34,501.03 | 32,607.74 | 34,341.00 | 34,341.00 | 13,288,836,381 |
| 19 Feb 2024 | 33,899.98 | 34,209.03 | 32,678.32 | 33,895.14 | 33,895.14 | 9,180,372,737 |
| 18 Feb 2024 | 34,914.69 | 34,917.65 | 32,701.99 | 33,954.86 | 33,954.86 | 18,160,231,749 |
| 17 Feb 2024 | 35,206.12 | 35,604.65 | 34,550.81 | 34,926.30 | 34,926.30 | 18,769,257,575 |
| 16 Feb 2024 | 35,272.04 | 36,043.56 | 34,727.98 | 35,029.55 | 35,029.55 | 41,854,110,278 |
| 15 Feb 2024 | 34,146.65 | 35,320.56 | 33,317.14 | 35,235.83 | 35,235.83 | 35,041,685,014 |
| 14 Feb 2024 | 34,116.88 | 35,609.04 | 33,297.41 | 34,165.71 | 34,165.71 | 58,274,428,632 |
| 13 Feb 2024 | 33,500.44 | 34,190.55 | 32,737.17 | 34,038.73 | 34,038.73 | 25,681,041,479 |
| 12 Feb 2024 | 32,720.58 | 34,067.07 | 32,242.85 | 33,500.51 | 33,500.51 | 41,690,337,933 |
| 11 Feb 2024 | 33,120.68 | 33,476.54 | 31,959.11 | 32,675.64 | 32,675.64 | 19,438,974,034 |
| 10 Feb 2024 | 32,125.66 | 34,533.38 | 31,996.73 | 33,065.79 | 33,065.79 | 60,126,933,166 |
| 09 Feb 2024 | 30,531.07 | 32,416.91 | 30,472.98 | 32,143.30 | 32,143.30 | 32,409,743,379 |
| 08 Feb 2024 | 30,064.88 | 30,635.30 | 29,192.49 | 30,494.69 | 30,494.69 | 6,526,017,188 |
| 07 Feb 2024 | 30,150.23 | 30,489.29 | 29,330.81 | 30,071.69 | 30,071.69 | 7,357,515,043 |
| 06 Feb 2024 | 30,192.39 | 30,644.35 | 29,712.57 | 30,141.12 | 30,141.12 | 8,009,551,311 |
| 05 Feb 2024 | 30,848.71 | 30,890.72 | 30,163.01 | 30,209.77 | 30,209.77 | 4,768,056,810 |
| 04 Feb 2024 | 30,770.38 | 31,964.92 | 30,500.34 | 30,852.82 | 30,852.82 | 15,605,244,829 |
| 03 Feb 2024 | 30,493.53 | 30,879.61 | 30,087.43 | 30,770.83 | 30,770.83 | 6,128,517,833 |
| 02 Feb 2024 | 30,775.14 | 30,910.88 | 29,735.36 | 30,489.50 | 30,489.50 | 8,616,460,988 |
| 01 Feb 2024 | 32,170.42 | 32,407.90 | 30,467.42 | 30,761.03 | 30,761.03 | 13,824,471,204 |
| 31 Jan 2024 | 32,706.22 | 33,029.53 | 31,869.73 | 32,188.55 | 32,188.55 | 20,474,238,844 |
| 30 Jan 2024 | 31,568.71 | 32,737.34 | 30,981.55 | 32,706.22 | 32,706.22 | 13,317,044,703 |
| 29 Jan 2024 | 32,570.87 | 33,058.85 | 31,150.04 | 31,559.70 | 31,559.70 | 28,837,868,062 |
| 28 Jan 2024 | 30,467.23 | 33,265.21 | 30,459.70 | 32,479.99 | 32,479.99 | 62,617,419,078 |
| 27 Jan 2024 | 28,751.34 | 30,427.88 | 28,223.33 | 30,420.85 | 30,420.85 | 13,617,972,018 |
| 26 Jan 2024 | 29,253.93 | 29,385.83 | 28,294.07 | 28,743.50 | 28,743.50 | 6,841,493,781 |
| 25 Jan 2024 | 29,829.71 | 29,829.71 | 28,574.97 | 29,262.65 | 29,262.65 | 8,769,919,195 |
| 24 Jan 2024 | 29,413.00 | 30,031.52 | 27,470.29 | 29,766.35 | 29,766.35 | 17,254,211,861 |
| 23 Jan 2024 | 32,026.08 | 32,026.08 | 29,389.26 | 29,413.00 | 29,413.00 | 14,330,564,291 |
| 22 Jan 2024 | 30,926.05 | 33,189.43 | 30,729.05 | 31,934.15 | 31,934.15 | 25,805,815,148 |
| 21 Jan 2024 | 31,890.11 | 31,929.87 | 30,355.65 | 30,920.62 | 30,920.62 | 7,658,819,653 |
| 20 Jan 2024 | 31,430.93 | 32,023.08 | 29,666.60 | 31,840.35 | 31,840.35 | 18,451,114,305 |
| 19 Jan 2024 | 33,605.64 | 34,049.32 | 30,978.85 | 31,430.93 | 31,430.93 | 22,873,483,283 |
| 18 Jan 2024 | 34,887.79 | 34,887.79 | 33,253.09 | 33,602.51 | 33,602.51 | 14,532,829,088 |
| 17 Jan 2024 | 35,124.95 | 35,552.41 | 31,917.41 | 34,848.13 | 34,848.13 | 38,123,009,404 |
| 16 Jan 2024 | 35,090.39 | 36,371.11 | 34,373.10 | 35,110.48 | 35,110.48 | 42,401,571,740 |
| 15 Jan 2024 | 37,979.30 | 38,463.55 | 34,504.69 | 35,026.01 | 35,026.01 | 62,345,199,166 |
| 14 Jan 2024 | 39,099.59 | 40,133.37 | 33,994.80 | 37,889.17 | 37,889.17 | 110,040,558,435 |
| 13 Jan 2024 | 37,787.56 | 41,937.38 | 33,629.88 | 38,901.17 | 38,901.17 | 283,644,312,904 |
| 12 Jan 2024 | 31,445.89 | 39,930.93 | 28,171.22 | 37,607.08 | 37,607.08 | 297,660,546,683 |
| 11 Jan 2024 | 28,133.71 | 31,893.33 | 26,259.63 | 31,293.18 | 31,293.18 | 92,242,551,640 |
| 10 Jan 2024 | 24,418.19 | 29,305.88 | 24,114.84 | 28,092.39 | 28,092.39 | 61,818,762,520 |
| 09 Jan 2024 | 23,688.12 | 25,151.89 | 22,348.02 | 24,388.27 | 24,388.27 | 33,163,103,708 |
| 08 Jan 2024 | 24,146.18 | 24,696.62 | 23,007.03 | 23,690.80 | 23,690.80 | 11,202,267,045 |
| *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.