Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1,099.1801 | 1,106.3300 | 1,099.1801 | 1,099.9000 | 1,099.9000 | - |
| 21 Jan 2021 | 1,097.7000 | 1,101.3000 | 1,097.1500 | 1,096.2500 | 1,096.2500 | - |
| 20 Jan 2021 | 1,100.8199 | 1,102.2400 | 1,097.0800 | 1,100.9900 | 1,100.9900 | - |
| 19 Jan 2021 | 1,103.3900 | 1,105.4600 | 1,099.6500 | 1,103.1000 | 1,103.1000 | - |
| 18 Jan 2021 | 1,102.9600 | 1,107.6200 | 1,102.0800 | 1,102.9600 | 1,102.9600 | - |
| 15 Jan 2021 | 1,095.2500 | 1,104.5699 | 1,095.2000 | 1,094.9000 | 1,094.9000 | - |
| 14 Jan 2021 | 1,097.0900 | 1,102.8700 | 1,093.7000 | 1,097.1100 | 1,097.1100 | - |
| 13 Jan 2021 | 1,093.3400 | 1,098.4100 | 1,092.2500 | 1,093.5400 | 1,093.5400 | - |
| 12 Jan 2021 | 1,096.2400 | 1,102.9000 | 1,095.3800 | 1,096.4500 | 1,096.4500 | - |
| 11 Jan 2021 | 1,092.8199 | 1,100.4100 | 1,092.1600 | 1,092.8199 | 1,092.8199 | - |
| 08 Jan 2021 | 1,092.6899 | 1,098.6899 | 1,088.3600 | 1,093.0699 | 1,093.0699 | - |
| 07 Jan 2021 | 1,085.2500 | 1,096.0000 | 1,084.8300 | 1,086.9500 | 1,086.9500 | - |
| 06 Jan 2021 | 1,085.6500 | 1,088.5900 | 1,083.2500 | 1,086.4500 | 1,086.4500 | - |
| 05 Jan 2021 | 1,085.6100 | 1,089.7300 | 1,081.6700 | 1,086.6200 | 1,086.6200 | - |
| 04 Jan 2021 | 1,084.7300 | 1,086.4700 | 1,079.2200 | 1,084.7300 | 1,084.7300 | - |
| 01 Jan 2021 | 1,083.5000 | 1,088.5000 | 1,083.5000 | 1,084.6500 | 1,084.6500 | - |
| 31 Dec 2020 | 1,086.4200 | 1,088.8000 | 1,082.0900 | 1,086.4200 | 1,086.4200 | - |
| 30 Dec 2020 | 1,091.2500 | 1,092.4700 | 1,083.6500 | 1,092.6200 | 1,092.6200 | - |
| 29 Dec 2020 | 1,096.4200 | 1,096.4200 | 1,089.9700 | 1,095.0000 | 1,095.0000 | - |
| 28 Dec 2020 | 1,099.0900 | 1,106.0000 | 1,093.3000 | 1,099.0900 | 1,099.0900 | - |
| 25 Dec 2020 | 1,098.9000 | 1,101.6600 | 1,098.9000 | 1,099.9100 | 1,099.9100 | - |
| 24 Dec 2020 | 1,105.0000 | 1,105.9399 | 1,099.3600 | 1,104.8000 | 1,104.8000 | - |
| 23 Dec 2020 | 1,108.2500 | 1,110.6300 | 1,103.8900 | 1,107.9800 | 1,107.9800 | - |
| 22 Dec 2020 | 1,101.8500 | 1,109.7800 | 1,101.8500 | 1,101.8600 | 1,101.8600 | - |
| 21 Dec 2020 | 1,098.9800 | 1,112.1600 | 1,097.1000 | 1,098.9800 | 1,098.9800 | - |
| 18 Dec 2020 | 1,092.3600 | 1,100.2200 | 1,092.0400 | 1,092.1600 | 1,092.1600 | - |
| 17 Dec 2020 | 1,093.0699 | 1,094.6500 | 1,089.8500 | 1,091.6500 | 1,091.6500 | - |
| 16 Dec 2020 | 1,088.3500 | 1,094.7400 | 1,087.7100 | 1,088.2100 | 1,088.2100 | - |
| 15 Dec 2020 | 1,093.2100 | 1,095.5800 | 1,090.5699 | 1,092.0601 | 1,092.0601 | - |
| 14 Dec 2020 | 1,091.5800 | 1,093.8101 | 1,088.3000 | 1,091.5800 | 1,091.5800 | - |
| 11 Dec 2020 | 1,087.2800 | 1,093.8101 | 1,084.9200 | 1,086.3700 | 1,086.3700 | - |
| 10 Dec 2020 | 1,086.2000 | 1,091.2900 | 1,083.1500 | 1,086.3600 | 1,086.3600 | - |
| 09 Dec 2020 | 1,085.7600 | 1,087.3900 | 1,080.3199 | 1,084.8600 | 1,084.8600 | - |
| 08 Dec 2020 | 1,083.0000 | 1,086.3500 | 1,081.4900 | 1,083.6801 | 1,083.6801 | - |
| 07 Dec 2020 | 1,083.7800 | 1,087.5500 | 1,079.5500 | 1,083.7800 | 1,083.7800 | - |
| 04 Dec 2020 | 1,091.3700 | 1,092.4301 | 1,079.4200 | 1,091.3199 | 1,091.3199 | - |
| 03 Dec 2020 | 1,099.3199 | 1,100.9301 | 1,089.0800 | 1,099.3800 | 1,099.3800 | - |
| 02 Dec 2020 | 1,104.7100 | 1,106.0900 | 1,098.8700 | 1,106.2800 | 1,106.2800 | - |
| 01 Dec 2020 | 1,106.7500 | 1,108.5800 | 1,105.0800 | 1,108.5100 | 1,108.5100 | - |
| 30 Nov 2020 | 1,103.8500 | 1,107.9000 | 1,102.5300 | 1,104.3300 | 1,104.3300 | - |
| 27 Nov 2020 | 1,105.0900 | 1,105.8500 | 1,101.9700 | 1,105.5601 | 1,105.5601 | - |
| 26 Nov 2020 | 1,105.0500 | 1,107.8000 | 1,102.6200 | 1,104.4900 | 1,104.4900 | - |
| 25 Nov 2020 | 1,108.3400 | 1,108.8500 | 1,103.5800 | 1,109.7100 | 1,109.7100 | - |
| 24 Nov 2020 | 1,112.9700 | 1,113.4200 | 1,106.6400 | 1,113.0800 | 1,113.0800 | - |
| 23 Nov 2020 | 1,113.5800 | 1,116.1700 | 1,109.2900 | 1,113.8300 | 1,113.8300 | - |
| 20 Nov 2020 | 1,114.8500 | 1,117.2400 | 1,111.6300 | 1,114.1400 | 1,114.1400 | - |
| 19 Nov 2020 | 1,106.4399 | 1,118.4000 | 1,106.4399 | 1,105.9000 | 1,105.9000 | - |
| 18 Nov 2020 | 1,104.7300 | 1,107.1300 | 1,101.1400 | 1,104.9500 | 1,104.9500 | - |
| 17 Nov 2020 | 1,106.1400 | 1,107.4700 | 1,103.3199 | 1,106.0900 | 1,106.0900 | - |
| 16 Nov 2020 | 1,107.2200 | 1,109.4900 | 1,104.2500 | 1,107.7600 | 1,107.7600 | - |
| 13 Nov 2020 | 1,114.1700 | 1,116.6500 | 1,106.4800 | 1,114.9100 | 1,114.9100 | - |
| 12 Nov 2020 | 1,110.6000 | 1,115.5100 | 1,109.2900 | 1,111.4500 | 1,111.4500 | - |
| 11 Nov 2020 | 1,115.2100 | 1,115.7200 | 1,107.4301 | 1,116.0800 | 1,116.0800 | - |
| 10 Nov 2020 | 1,117.9301 | 1,119.2600 | 1,112.2500 | 1,118.6899 | 1,118.6899 | - |
| 09 Nov 2020 | 1,120.8800 | 1,120.8800 | 1,108.7500 | 1,121.1500 | 1,121.1500 | - |
| 06 Nov 2020 | 1,123.1899 | 1,126.8199 | 1,118.0200 | 1,122.6300 | 1,122.6300 | - |
| 05 Nov 2020 | 1,130.3101 | 1,133.6700 | 1,120.9900 | 1,129.7400 | 1,129.7400 | - |
| 04 Nov 2020 | 1,128.9100 | 1,147.0900 | 1,126.6500 | 1,130.3300 | 1,130.3300 | - |
| 03 Nov 2020 | 1,132.2400 | 1,136.6801 | 1,129.2800 | 1,132.1400 | 1,132.1400 | - |
| 02 Nov 2020 | 1,134.7900 | 1,136.0800 | 1,131.3500 | 1,135.6100 | 1,135.6100 | - |
| 30 Oct 2020 | 1,131.0699 | 1,136.5500 | 1,125.3199 | 1,129.5200 | 1,129.5200 | - |
| 29 Oct 2020 | 1,134.0900 | 1,135.2800 | 1,129.6000 | 1,134.1801 | 1,134.1801 | - |
| 28 Oct 2020 | 1,128.0100 | 1,138.2500 | 1,126.1000 | 1,128.2300 | 1,128.2300 | - |
| 27 Oct 2020 | 1,130.2800 | 1,131.0699 | 1,124.1100 | 1,131.6400 | 1,131.6400 | - |
| 26 Oct 2020 | 1,127.6000 | 1,133.2000 | 1,126.5601 | 1,127.7600 | 1,127.7600 | - |
| 22 Oct 2020 | 1,134.0601 | 1,136.4100 | 1,124.9000 | 1,134.1500 | 1,134.1500 | - |
| 21 Oct 2020 | 1,133.2900 | 1,136.0100 | 1,131.3700 | 1,132.0300 | 1,132.0300 | - |
| 20 Oct 2020 | 1,137.6100 | 1,137.6899 | 1,129.6000 | 1,136.0000 | 1,136.0000 | - |
| 19 Oct 2020 | 1,139.8101 | 1,140.9100 | 1,136.7400 | 1,137.0000 | 1,137.0000 | - |
| 18 Oct 2020 | 1,141.2100 | 1,143.3900 | 1,136.5300 | 1,141.1801 | 1,141.1801 | - |
| 15 Oct 2020 | 1,145.0000 | 1,147.3700 | 1,139.3300 | 1,144.1300 | 1,144.1300 | - |
| 14 Oct 2020 | 1,145.5000 | 1,148.6500 | 1,141.2900 | 1,146.3101 | 1,146.3101 | - |
| 13 Oct 2020 | 1,147.7500 | 1,149.1200 | 1,141.6400 | 1,147.8900 | 1,147.8900 | - |
| 12 Oct 2020 | 1,147.3800 | 1,151.2900 | 1,144.0000 | 1,146.4000 | 1,146.4000 | - |
| 11 Oct 2020 | 1,142.6400 | 1,151.2500 | 1,142.6100 | 1,142.6500 | 1,142.6500 | - |
| 08 Oct 2020 | 1,150.3600 | 1,151.2300 | 1,140.7300 | 1,150.3600 | 1,150.3600 | - |
| 07 Oct 2020 | 1,156.4900 | 1,158.8500 | 1,149.7900 | 1,156.5000 | 1,156.5000 | - |
| 06 Oct 2020 | 1,163.8199 | 1,165.7700 | 1,155.1400 | 1,163.8900 | 1,163.8900 | - |
| 05 Oct 2020 | 1,156.7400 | 1,162.4399 | 1,155.5000 | 1,156.0900 | 1,156.0900 | - |
| 04 Oct 2020 | 1,165.4100 | 1,165.4100 | 1,155.5100 | 1,165.3600 | 1,165.3600 | - |
| 01 Oct 2020 | 1,161.9800 | 1,167.6801 | 1,160.0200 | 1,161.9800 | 1,161.9800 | - |
| 30 Sep 2020 | 1,163.8000 | 1,164.8000 | 1,160.1500 | 1,163.7800 | 1,163.7800 | - |
| 29 Sep 2020 | 1,168.7300 | 1,170.7000 | 1,163.1000 | 1,167.8600 | 1,167.8600 | - |
| 28 Sep 2020 | 1,166.7700 | 1,170.5300 | 1,165.1801 | 1,166.4100 | 1,166.4100 | - |
| 27 Sep 2020 | 1,173.4100 | 1,174.7300 | 1,166.3400 | 1,173.4399 | 1,173.4399 | - |
| 24 Sep 2020 | 1,168.0500 | 1,177.4200 | 1,167.2800 | 1,168.5000 | 1,168.5000 | - |
| 23 Sep 2020 | 1,168.0300 | 1,175.5500 | 1,166.7800 | 1,169.7300 | 1,169.7300 | - |
| 22 Sep 2020 | 1,160.8000 | 1,169.3300 | 1,160.1000 | 1,162.5000 | 1,162.5000 | - |
| 21 Sep 2020 | 1,162.1000 | 1,166.0000 | 1,158.4000 | 1,163.8500 | 1,163.8500 | - |
| 20 Sep 2020 | 1,163.9800 | 1,167.2700 | 1,155.5900 | 1,163.9900 | 1,163.9900 | - |
| 17 Sep 2020 | 1,168.7600 | 1,168.7600 | 1,158.6400 | 1,168.6500 | 1,168.6500 | - |
| 16 Sep 2020 | 1,173.8000 | 1,177.2300 | 1,169.7800 | 1,172.0699 | 1,172.0699 | - |
| 15 Sep 2020 | 1,179.8500 | 1,181.1700 | 1,169.7600 | 1,179.2500 | 1,179.2500 | - |
| 14 Sep 2020 | 1,181.2000 | 1,183.1200 | 1,176.3199 | 1,180.8400 | 1,180.8400 | - |
| 13 Sep 2020 | 1,185.7800 | 1,186.8800 | 1,179.6300 | 1,186.9700 | 1,186.9700 | - |
| 10 Sep 2020 | 1,186.9399 | 1,189.1500 | 1,184.8900 | 1,187.2300 | 1,187.2300 | - |
| 09 Sep 2020 | 1,184.0601 | 1,187.8300 | 1,183.3500 | 1,184.3800 | 1,184.3800 | - |
| 08 Sep 2020 | 1,189.2600 | 1,190.9000 | 1,183.5000 | 1,189.2400 | 1,189.2400 | - |
| 07 Sep 2020 | 1,186.4800 | 1,190.0200 | 1,185.3199 | 1,186.8101 | 1,186.8101 | - |
| 06 Sep 2020 | 1,186.9900 | 1,188.6500 | 1,185.0400 | 1,186.4200 | 1,186.4200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
