Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,226.65 +54.50 (+0.67%) Bitcoin USD
61,596.10 +3,205.90 (+5.49%) CMC Crypto 200
1,325.62 +48.64 (+3.81%)
USD/KRW (KRW=X)
CCY - CCY Delayed price. Currency in KRW
Add to watchlist
As of 03:12PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,364.5500 | 1,370.3800 | 1,346.4399 | 1,353.6100 | 1,353.6100 | - |
| 02 May 2024 | 1,375.0000 | 1,381.9600 | 1,368.9900 | 1,375.0000 | 1,375.0000 | - |
| 01 May 2024 | 1,385.4600 | 1,387.6500 | 1,362.5300 | 1,385.4600 | 1,385.4600 | - |
| 30 Apr 2024 | 1,374.6400 | 1,384.7600 | 1,372.7900 | 1,374.6400 | 1,374.6400 | - |
| 29 Apr 2024 | 1,377.0900 | 1,383.9600 | 1,373.5300 | 1,377.0900 | 1,377.0900 | - |
| 26 Apr 2024 | 1,371.7000 | 1,378.6500 | 1,370.3400 | 1,371.7000 | 1,371.7000 | - |
| 25 Apr 2024 | 1,376.9700 | 1,379.0900 | 1,370.5601 | 1,376.9700 | 1,376.9700 | - |
| 24 Apr 2024 | 1,370.4800 | 1,377.4301 | 1,366.7900 | 1,370.4800 | 1,370.4800 | - |
| 23 Apr 2024 | 1,378.8400 | 1,379.6100 | 1,371.2100 | 1,378.8400 | 1,378.8400 | - |
| 22 Apr 2024 | 1,373.9301 | 1,382.9301 | 1,373.4100 | 1,373.9301 | 1,373.9301 | - |
| 19 Apr 2024 | 1,379.4000 | 1,392.6200 | 1,374.5699 | 1,379.4000 | 1,379.4000 | - |
| 18 Apr 2024 | 1,379.5400 | 1,381.3500 | 1,370.3600 | 1,379.5400 | 1,379.5400 | - |
| 17 Apr 2024 | 1,387.3400 | 1,390.7900 | 1,378.3300 | 1,387.3400 | 1,387.3400 | - |
| 16 Apr 2024 | 1,387.6700 | 1,399.9600 | 1,387.1500 | 1,387.6700 | 1,387.6700 | - |
| 15 Apr 2024 | 1,379.6100 | 1,389.0100 | 1,379.6000 | 1,379.6100 | 1,379.6100 | - |
| 12 Apr 2024 | 1,367.8400 | 1,385.8900 | 1,366.9600 | 1,367.8400 | 1,367.8400 | - |
| 11 Apr 2024 | 1,363.7600 | 1,370.8300 | 1,357.8800 | 1,363.7600 | 1,363.7600 | - |
| 10 Apr 2024 | 1,348.5400 | 1,364.4600 | 1,326.9301 | 1,348.5400 | 1,348.5400 | - |
| 09 Apr 2024 | 1,354.2200 | 1,356.5200 | 1,350.2300 | 1,354.2200 | 1,354.2200 | - |
| 08 Apr 2024 | 1,350.2700 | 1,356.7700 | 1,350.2700 | 1,350.2700 | 1,350.2700 | - |
| 05 Apr 2024 | 1,351.3600 | 1,355.1899 | 1,343.0000 | 1,351.3600 | 1,351.3600 | - |
| 04 Apr 2024 | 1,344.8400 | 1,348.3900 | 1,343.3101 | 1,344.8400 | 1,344.8400 | - |
| 03 Apr 2024 | 1,350.7300 | 1,352.8900 | 1,346.3199 | 1,350.7300 | 1,350.7300 | - |
| 02 Apr 2024 | 1,355.5300 | 1,355.9200 | 1,347.5300 | 1,355.5300 | 1,355.5300 | - |
| 01 Apr 2024 | 1,345.3101 | 1,356.0100 | 1,342.8800 | 1,345.3101 | 1,345.3101 | - |
| 29 Mar 2024 | 1,349.8000 | 1,349.8000 | 1,340.7000 | 1,349.8000 | 1,349.8000 | - |
| 28 Mar 2024 | 1,349.8000 | 1,352.7600 | 1,342.0000 | 1,349.8000 | 1,349.8000 | - |
| 27 Mar 2024 | 1,343.0601 | 1,353.0400 | 1,341.3300 | 1,343.0601 | 1,343.0601 | - |
| 26 Mar 2024 | 1,339.1300 | 1,344.2100 | 1,333.8000 | 1,339.1300 | 1,339.1300 | - |
| 25 Mar 2024 | 1,343.6000 | 1,343.6100 | 1,332.4100 | 1,343.6000 | 1,343.6000 | - |
| 22 Mar 2024 | 1,334.6801 | 1,346.7500 | 1,328.9800 | 1,334.6801 | 1,334.6801 | - |
| 21 Mar 2024 | 1,330.1100 | 1,334.6400 | 1,321.5300 | 1,330.1100 | 1,330.1100 | - |
| 20 Mar 2024 | 1,337.0200 | 1,341.4800 | 1,336.0400 | 1,337.0200 | 1,337.0200 | - |
| 19 Mar 2024 | 1,336.0900 | 1,340.6500 | 1,335.6700 | 1,336.0900 | 1,336.0900 | - |
| 18 Mar 2024 | 1,329.3400 | 1,335.2500 | 1,329.6600 | 1,329.3400 | 1,329.3400 | - |
| 15 Mar 2024 | 1,321.9200 | 1,333.0000 | 1,321.5800 | 1,321.9200 | 1,321.9200 | - |
| 14 Mar 2024 | 1,313.6500 | 1,324.3700 | 1,306.0100 | 1,313.6500 | 1,313.6500 | - |
| 13 Mar 2024 | 1,311.1500 | 1,319.1899 | 1,308.3300 | 1,311.1500 | 1,311.1500 | - |
| 12 Mar 2024 | 1,310.5400 | 1,313.7100 | 1,216.9600 | 1,310.5400 | 1,310.5400 | - |
| 11 Mar 2024 | 1,315.9800 | 1,316.9000 | 1,305.4700 | 1,315.9800 | 1,315.9800 | - |
| 08 Mar 2024 | 1,321.1801 | 1,326.5200 | 1,300.6801 | 1,321.1801 | 1,321.1801 | - |
| 07 Mar 2024 | 1,327.0900 | 1,331.8500 | 1,320.2300 | 1,327.0900 | 1,327.0900 | - |
| 06 Mar 2024 | 1,333.4301 | 1,337.3300 | 1,328.2300 | 1,333.4301 | 1,333.4301 | - |
| 05 Mar 2024 | 1,328.9399 | 1,336.8600 | 1,328.8700 | 1,328.9399 | 1,328.9399 | - |
| 04 Mar 2024 | 1,330.9000 | 1,332.7800 | 1,328.1500 | 1,330.9000 | 1,330.9000 | - |
| 01 Mar 2024 | 1,335.2000 | 1,336.4399 | 1,326.4301 | 1,335.2000 | 1,335.2000 | - |
| 29 Feb 2024 | 1,333.3800 | 1,336.8600 | 1,328.6600 | 1,333.3800 | 1,333.3800 | - |
| 28 Feb 2024 | 1,331.7900 | 1,337.2300 | 1,330.1200 | 1,331.7900 | 1,331.7900 | - |
| 27 Feb 2024 | 1,331.7200 | 1,332.6000 | 1,329.0500 | 1,331.7200 | 1,331.7200 | - |
| 26 Feb 2024 | 1,330.0000 | 1,332.5800 | 1,327.7100 | 1,330.0000 | 1,330.0000 | - |
| 23 Feb 2024 | 1,327.1700 | 1,333.7700 | 1,326.4900 | 1,327.1700 | 1,327.1700 | - |
| 22 Feb 2024 | 1,332.8700 | 1,333.6000 | 1,323.4600 | 1,332.8700 | 1,332.8700 | - |
| 21 Feb 2024 | 1,333.7500 | 1,337.3300 | 1,332.0400 | 1,333.7500 | 1,333.7500 | - |
| 20 Feb 2024 | 1,333.3400 | 1,338.8600 | 1,331.1000 | 1,333.3400 | 1,333.3400 | - |
| 19 Feb 2024 | 1,331.5800 | 1,335.9399 | 1,330.3500 | 1,331.5800 | 1,331.5800 | - |
| 16 Feb 2024 | 1,327.6600 | 1,336.5601 | 1,318.9700 | 1,327.6600 | 1,327.6600 | - |
| 15 Feb 2024 | 1,326.0000 | 1,334.7000 | 1,325.8600 | 1,326.0000 | 1,326.0000 | - |
| 14 Feb 2024 | 1,340.7900 | 1,340.2600 | 1,329.6200 | 1,340.7900 | 1,340.7900 | - |
| 13 Feb 2024 | 1,328.5000 | 1,340.5900 | 1,316.6100 | 1,328.5000 | 1,328.5000 | - |
| 12 Feb 2024 | 1,330.0601 | 1,332.2500 | 1,327.1100 | 1,330.0601 | 1,330.0601 | - |
| 09 Feb 2024 | 1,331.4700 | 1,333.4500 | 1,291.8400 | 1,331.4700 | 1,331.4700 | - |
| 08 Feb 2024 | 1,327.6200 | 1,332.4800 | 1,324.1500 | 1,327.6200 | 1,327.6200 | - |
| 07 Feb 2024 | 1,326.7900 | 1,329.4900 | 1,321.8800 | 1,326.7900 | 1,326.7900 | - |
| 06 Feb 2024 | 1,333.3900 | 1,333.3199 | 1,324.8500 | 1,333.3900 | 1,333.3900 | - |
| 05 Feb 2024 | 1,337.7300 | 1,338.5699 | 1,330.0200 | 1,337.7300 | 1,337.7300 | - |
| 02 Feb 2024 | 1,328.9500 | 1,338.3500 | 1,312.2700 | 1,328.9500 | 1,328.9500 | - |
| 01 Feb 2024 | 1,333.9100 | 1,335.4800 | 1,327.0601 | 1,333.9100 | 1,333.9100 | - |
| 31 Jan 2024 | 1,326.6200 | 1,335.8900 | 1,325.5200 | 1,326.6200 | 1,326.6200 | - |
| 30 Jan 2024 | 1,333.2100 | 1,334.0000 | 1,326.4301 | 1,333.2100 | 1,333.2100 | - |
| 29 Jan 2024 | 1,336.7600 | 1,337.3500 | 1,332.8800 | 1,336.7600 | 1,336.7600 | - |
| 26 Jan 2024 | 1,336.0300 | 1,339.0601 | 1,331.4600 | 1,336.0300 | 1,336.0300 | - |
| 25 Jan 2024 | 1,329.8900 | 1,339.6700 | 1,330.2900 | 1,329.8900 | 1,329.8900 | - |
| 24 Jan 2024 | 1,336.7800 | 1,340.8300 | 1,324.2100 | 1,336.7800 | 1,336.7800 | - |
| 23 Jan 2024 | 1,338.7400 | 1,340.3199 | 1,331.0601 | 1,338.7400 | 1,338.7400 | - |
| 22 Jan 2024 | 1,333.2100 | 1,340.9200 | 1,330.3400 | 1,333.2100 | 1,333.2100 | - |
| 19 Jan 2024 | 1,337.6600 | 1,339.1500 | 1,331.5800 | 1,337.6600 | 1,337.6600 | - |
| 18 Jan 2024 | 1,344.0500 | 1,346.0500 | 1,334.9900 | 1,344.0500 | 1,344.0500 | - |
| 17 Jan 2024 | 1,337.7900 | 1,350.0300 | 1,336.4000 | 1,337.7900 | 1,337.7900 | - |
| 16 Jan 2024 | 1,319.7100 | 1,339.6700 | 1,319.1500 | 1,319.7100 | 1,319.7100 | - |
| 15 Jan 2024 | 1,312.8500 | 1,321.8900 | 1,312.5300 | 1,312.8500 | 1,312.8500 | - |
| 12 Jan 2024 | 1,311.9900 | 1,317.1500 | 1,301.2900 | 1,311.9900 | 1,311.9900 | - |
| 11 Jan 2024 | 1,317.5000 | 1,320.2200 | 1,308.2000 | 1,317.5000 | 1,317.5000 | - |
| 10 Jan 2024 | 1,319.7900 | 1,323.2200 | 1,316.0100 | 1,319.7900 | 1,319.7900 | - |
| 09 Jan 2024 | 1,311.8000 | 1,320.8199 | 1,308.8400 | 1,311.8000 | 1,311.8000 | - |
| 08 Jan 2024 | 1,313.1300 | 1,321.1000 | 1,311.5200 | 1,313.1300 | 1,313.1300 | - |
| 05 Jan 2024 | 1,311.2500 | 1,321.8300 | 1,306.0400 | 1,311.2500 | 1,311.2500 | - |
| 04 Jan 2024 | 1,309.5300 | 1,314.7100 | 1,305.0800 | 1,309.5300 | 1,309.5300 | - |
| 03 Jan 2024 | 1,307.6200 | 1,312.8300 | 1,304.2800 | 1,307.6200 | 1,307.6200 | - |
| 02 Jan 2024 | 1,292.8900 | 1,313.4900 | 1,291.1700 | 1,293.5400 | 1,293.5400 | - |
| 01 Jan 2024 | 1,293.5300 | 1,293.5400 | 1,293.5300 | 1,293.5300 | 1,293.5300 | - |
| 29 Dec 2023 | 1,277.8400 | 1,301.9200 | 1,259.5200 | 1,277.8400 | 1,277.8400 | - |
| 28 Dec 2023 | 1,294.7600 | 1,294.0400 | 1,281.3500 | 1,294.7600 | 1,294.7600 | - |
| 27 Dec 2023 | 1,293.9200 | 1,295.7600 | 1,290.0000 | 1,293.9200 | 1,293.9200 | - |
| 26 Dec 2023 | 1,294.5800 | 1,299.3000 | 1,284.7600 | 1,294.5800 | 1,294.5800 | - |
| 25 Dec 2023 | 1,297.3600 | 1,298.3600 | 1,295.0300 | 1,297.3600 | 1,297.3600 | - |
| 22 Dec 2023 | 1,291.7100 | 1,303.2500 | 1,294.0800 | 1,291.7100 | 1,291.7100 | - |
| 21 Dec 2023 | 1,296.9800 | 1,307.2700 | 1,294.8400 | 1,296.9800 | 1,296.9800 | - |
| 20 Dec 2023 | 1,297.7600 | 1,302.8500 | 1,296.7400 | 1,297.7600 | 1,297.7600 | - |
| 19 Dec 2023 | 1,302.9301 | 1,310.0300 | 1,296.6000 | 1,302.9301 | 1,302.9301 | - |
| 18 Dec 2023 | 1,276.4700 | 1,304.1200 | 1,295.4600 | 1,276.4700 | 1,276.4700 | - |
| *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.