Singapore markets closed

USD/KRW (KRW=X)

CCY - CCY Delayed Price. Currency in KRW
Add to watchlist
1,105.4000+6.4200 (+0.58%)
At close: 11:52PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20211,099.18011,106.33001,099.18011,099.90001,099.9000-
21 Jan 20211,097.70001,101.30001,097.15001,096.25001,096.2500-
20 Jan 20211,100.81991,102.24001,097.08001,100.99001,100.9900-
19 Jan 20211,103.39001,105.46001,099.65001,103.10001,103.1000-
18 Jan 20211,102.96001,107.62001,102.08001,102.96001,102.9600-
15 Jan 20211,095.25001,104.56991,095.20001,094.90001,094.9000-
14 Jan 20211,097.09001,102.87001,093.70001,097.11001,097.1100-
13 Jan 20211,093.34001,098.41001,092.25001,093.54001,093.5400-
12 Jan 20211,096.24001,102.90001,095.38001,096.45001,096.4500-
11 Jan 20211,092.81991,100.41001,092.16001,092.81991,092.8199-
08 Jan 20211,092.68991,098.68991,088.36001,093.06991,093.0699-
07 Jan 20211,085.25001,096.00001,084.83001,086.95001,086.9500-
06 Jan 20211,085.65001,088.59001,083.25001,086.45001,086.4500-
05 Jan 20211,085.61001,089.73001,081.67001,086.62001,086.6200-
04 Jan 20211,084.73001,086.47001,079.22001,084.73001,084.7300-
01 Jan 20211,083.50001,088.50001,083.50001,084.65001,084.6500-
31 Dec 20201,086.42001,088.80001,082.09001,086.42001,086.4200-
30 Dec 20201,091.25001,092.47001,083.65001,092.62001,092.6200-
29 Dec 20201,096.42001,096.42001,089.97001,095.00001,095.0000-
28 Dec 20201,099.09001,106.00001,093.30001,099.09001,099.0900-
25 Dec 20201,098.90001,101.66001,098.90001,099.91001,099.9100-
24 Dec 20201,105.00001,105.93991,099.36001,104.80001,104.8000-
23 Dec 20201,108.25001,110.63001,103.89001,107.98001,107.9800-
22 Dec 20201,101.85001,109.78001,101.85001,101.86001,101.8600-
21 Dec 20201,098.98001,112.16001,097.10001,098.98001,098.9800-
18 Dec 20201,092.36001,100.22001,092.04001,092.16001,092.1600-
17 Dec 20201,093.06991,094.65001,089.85001,091.65001,091.6500-
16 Dec 20201,088.35001,094.74001,087.71001,088.21001,088.2100-
15 Dec 20201,093.21001,095.58001,090.56991,092.06011,092.0601-
14 Dec 20201,091.58001,093.81011,088.30001,091.58001,091.5800-
11 Dec 20201,087.28001,093.81011,084.92001,086.37001,086.3700-
10 Dec 20201,086.20001,091.29001,083.15001,086.36001,086.3600-
09 Dec 20201,085.76001,087.39001,080.31991,084.86001,084.8600-
08 Dec 20201,083.00001,086.35001,081.49001,083.68011,083.6801-
07 Dec 20201,083.78001,087.55001,079.55001,083.78001,083.7800-
04 Dec 20201,091.37001,092.43011,079.42001,091.31991,091.3199-
03 Dec 20201,099.31991,100.93011,089.08001,099.38001,099.3800-
02 Dec 20201,104.71001,106.09001,098.87001,106.28001,106.2800-
01 Dec 20201,106.75001,108.58001,105.08001,108.51001,108.5100-
30 Nov 20201,103.85001,107.90001,102.53001,104.33001,104.3300-
27 Nov 20201,105.09001,105.85001,101.97001,105.56011,105.5601-
26 Nov 20201,105.05001,107.80001,102.62001,104.49001,104.4900-
25 Nov 20201,108.34001,108.85001,103.58001,109.71001,109.7100-
24 Nov 20201,112.97001,113.42001,106.64001,113.08001,113.0800-
23 Nov 20201,113.58001,116.17001,109.29001,113.83001,113.8300-
20 Nov 20201,114.85001,117.24001,111.63001,114.14001,114.1400-
19 Nov 20201,106.43991,118.40001,106.43991,105.90001,105.9000-
18 Nov 20201,104.73001,107.13001,101.14001,104.95001,104.9500-
17 Nov 20201,106.14001,107.47001,103.31991,106.09001,106.0900-
16 Nov 20201,107.22001,109.49001,104.25001,107.76001,107.7600-
13 Nov 20201,114.17001,116.65001,106.48001,114.91001,114.9100-
12 Nov 20201,110.60001,115.51001,109.29001,111.45001,111.4500-
11 Nov 20201,115.21001,115.72001,107.43011,116.08001,116.0800-
10 Nov 20201,117.93011,119.26001,112.25001,118.68991,118.6899-
09 Nov 20201,120.88001,120.88001,108.75001,121.15001,121.1500-
06 Nov 20201,123.18991,126.81991,118.02001,122.63001,122.6300-
05 Nov 20201,130.31011,133.67001,120.99001,129.74001,129.7400-
04 Nov 20201,128.91001,147.09001,126.65001,130.33001,130.3300-
03 Nov 20201,132.24001,136.68011,129.28001,132.14001,132.1400-
02 Nov 20201,134.79001,136.08001,131.35001,135.61001,135.6100-
30 Oct 20201,131.06991,136.55001,125.31991,129.52001,129.5200-
29 Oct 20201,134.09001,135.28001,129.60001,134.18011,134.1801-
28 Oct 20201,128.01001,138.25001,126.10001,128.23001,128.2300-
27 Oct 20201,130.28001,131.06991,124.11001,131.64001,131.6400-
26 Oct 20201,127.60001,133.20001,126.56011,127.76001,127.7600-
22 Oct 20201,134.06011,136.41001,124.90001,134.15001,134.1500-
21 Oct 20201,133.29001,136.01001,131.37001,132.03001,132.0300-
20 Oct 20201,137.61001,137.68991,129.60001,136.00001,136.0000-
19 Oct 20201,139.81011,140.91001,136.74001,137.00001,137.0000-
18 Oct 20201,141.21001,143.39001,136.53001,141.18011,141.1801-
15 Oct 20201,145.00001,147.37001,139.33001,144.13001,144.1300-
14 Oct 20201,145.50001,148.65001,141.29001,146.31011,146.3101-
13 Oct 20201,147.75001,149.12001,141.64001,147.89001,147.8900-
12 Oct 20201,147.38001,151.29001,144.00001,146.40001,146.4000-
11 Oct 20201,142.64001,151.25001,142.61001,142.65001,142.6500-
08 Oct 20201,150.36001,151.23001,140.73001,150.36001,150.3600-
07 Oct 20201,156.49001,158.85001,149.79001,156.50001,156.5000-
06 Oct 20201,163.81991,165.77001,155.14001,163.89001,163.8900-
05 Oct 20201,156.74001,162.43991,155.50001,156.09001,156.0900-
04 Oct 20201,165.41001,165.41001,155.51001,165.36001,165.3600-
01 Oct 20201,161.98001,167.68011,160.02001,161.98001,161.9800-
30 Sep 20201,163.80001,164.80001,160.15001,163.78001,163.7800-
29 Sep 20201,168.73001,170.70001,163.10001,167.86001,167.8600-
28 Sep 20201,166.77001,170.53001,165.18011,166.41001,166.4100-
27 Sep 20201,173.41001,174.73001,166.34001,173.43991,173.4399-
24 Sep 20201,168.05001,177.42001,167.28001,168.50001,168.5000-
23 Sep 20201,168.03001,175.55001,166.78001,169.73001,169.7300-
22 Sep 20201,160.80001,169.33001,160.10001,162.50001,162.5000-
21 Sep 20201,162.10001,166.00001,158.40001,163.85001,163.8500-
20 Sep 20201,163.98001,167.27001,155.59001,163.99001,163.9900-
17 Sep 20201,168.76001,168.76001,158.64001,168.65001,168.6500-
16 Sep 20201,173.80001,177.23001,169.78001,172.06991,172.0699-
15 Sep 20201,179.85001,181.17001,169.76001,179.25001,179.2500-
14 Sep 20201,181.20001,183.12001,176.31991,180.84001,180.8400-
13 Sep 20201,185.78001,186.88001,179.63001,186.97001,186.9700-
10 Sep 20201,186.93991,189.15001,184.89001,187.23001,187.2300-
09 Sep 20201,184.06011,187.83001,183.35001,184.38001,184.3800-
08 Sep 20201,189.26001,190.90001,183.50001,189.24001,189.2400-
07 Sep 20201,186.48001,190.02001,185.31991,186.81011,186.8101-
06 Sep 20201,186.99001,188.65001,185.04001,186.42001,186.4200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...