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%)
SGD/KRW (SGDKRW=X)
CCY - CCY Delayed Price. Currency in KRW
Add to watchlist
831.6200+0.9000 (+0.11%)
At close: 11:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 831.5441 | 833.6450 | 830.8586 | 831.5881 | 831.5881 | - |
| 21 Jan 2021 | 827.3398 | 832.2676 | 827.3398 | 827.3585 | 827.3585 | - |
| 20 Jan 2021 | 829.3533 | 831.1515 | 826.9595 | 829.0837 | 829.0837 | - |
| 19 Jan 2021 | 829.4631 | 830.3787 | 826.5334 | 828.9847 | 828.9847 | - |
| 18 Jan 2021 | 827.7040 | 830.6931 | 827.6854 | 827.7289 | 827.7289 | - |
| 15 Jan 2021 | 826.7715 | 830.1285 | 825.8805 | 827.5034 | 827.5034 | - |
| 14 Jan 2021 | 827.6177 | 830.7937 | 825.1147 | 827.5891 | 827.5891 | - |
| 13 Jan 2021 | 825.9805 | 828.8008 | 825.9805 | 826.5171 | 826.5171 | - |
| 12 Jan 2021 | 824.9286 | 828.2550 | 824.2299 | 824.8666 | 824.8666 | - |
| 11 Jan 2021 | 821.0244 | 826.3282 | 820.0925 | 821.0491 | 821.0491 | - |
| 08 Jan 2021 | 825.3696 | 827.6710 | 821.4324 | 825.3709 | 825.3709 | - |
| 07 Jan 2021 | 825.0157 | 826.9423 | 822.8278 | 825.0220 | 825.0220 | - |
| 06 Jan 2021 | 825.2393 | 825.6660 | 822.4070 | 824.6470 | 824.6470 | - |
| 05 Jan 2021 | 822.8697 | 826.0596 | 820.4422 | 822.8167 | 822.8167 | - |
| 04 Jan 2021 | 824.2341 | 824.3901 | 819.0950 | 824.1592 | 824.1592 | - |
| 01 Jan 2021 | 819.2817 | 823.3737 | 818.4976 | 820.1512 | 820.1512 | - |
| 31 Dec 2020 | 821.1791 | 826.8969 | 818.2093 | 822.1995 | 822.1995 | - |
| 30 Dec 2020 | 823.2830 | 823.2830 | 818.1509 | 823.2209 | 823.2209 | - |
| 29 Dec 2020 | 823.4883 | 824.5023 | 819.5550 | 822.7553 | 822.7553 | - |
| 28 Dec 2020 | 824.1568 | 828.0641 | 823.3823 | 824.1010 | 824.1010 | - |
| 25 Dec 2020 | 827.6846 | 828.8767 | 826.0706 | 827.6846 | 827.6846 | - |
| 24 Dec 2020 | 829.5040 | 830.6572 | 827.2869 | 829.3795 | 829.3795 | - |
| 23 Dec 2020 | 829.9911 | 831.8192 | 828.5320 | 829.9911 | 829.9911 | - |
| 22 Dec 2020 | 826.8051 | 830.5049 | 826.2024 | 826.7939 | 826.7939 | - |
| 21 Dec 2020 | 825.7659 | 830.9053 | 824.5238 | 825.7783 | 825.7783 | - |
| 18 Dec 2020 | 824.3062 | 829.3906 | 823.4167 | 824.1819 | 824.1819 | - |
| 17 Dec 2020 | 822.0614 | 825.7064 | 821.1584 | 822.2214 | 822.2214 | - |
| 16 Dec 2020 | 817.0574 | 822.9681 | 816.2573 | 816.4841 | 816.4841 | - |
| 15 Dec 2020 | 818.6295 | 820.6832 | 816.9007 | 818.5621 | 818.5621 | - |
| 14 Dec 2020 | 816.5590 | 819.5541 | 815.3460 | 816.4948 | 816.4948 | - |
| 11 Dec 2020 | 813.5044 | 819.6772 | 812.5988 | 813.4922 | 813.4922 | - |
| 10 Dec 2020 | 812.0893 | 815.2369 | 810.0643 | 812.1104 | 812.1104 | - |
| 09 Dec 2020 | 811.0422 | 813.2143 | 809.1028 | 810.9708 | 810.9708 | - |
| 08 Dec 2020 | 810.6980 | 812.6348 | 809.5911 | 810.7172 | 810.7172 | - |
| 07 Dec 2020 | 812.2704 | 812.6369 | 809.6529 | 812.3801 | 812.3801 | - |
| 04 Dec 2020 | 818.1559 | 819.0310 | 810.3710 | 818.2145 | 818.2145 | - |
| 03 Dec 2020 | 821.6776 | 822.3738 | 815.5424 | 821.5978 | 821.5978 | - |
| 02 Dec 2020 | 825.6133 | 826.9708 | 820.8411 | 827.1995 | 827.1995 | - |
| 01 Dec 2020 | 826.9349 | 827.6575 | 824.5810 | 827.0460 | 827.0460 | - |
| 30 Nov 2020 | 824.6473 | 828.3140 | 824.5107 | 824.6412 | 824.6412 | - |
| 27 Nov 2020 | 825.4702 | 826.1136 | 823.2217 | 825.8609 | 825.8609 | - |
| 26 Nov 2020 | 825.2644 | 827.6560 | 823.8419 | 825.6349 | 825.6349 | - |
| 25 Nov 2020 | 827.2029 | 827.9188 | 822.4011 | 827.2924 | 827.2924 | - |
| 24 Nov 2020 | 828.6722 | 828.6722 | 824.3238 | 828.3510 | 828.3510 | - |
| 23 Nov 2020 | 828.4557 | 830.1295 | 826.4983 | 828.4373 | 828.4373 | - |
| 20 Nov 2020 | 828.0244 | 831.5903 | 827.1795 | 827.9875 | 827.9875 | - |
| 19 Nov 2020 | 823.8080 | 830.6471 | 823.8080 | 823.8809 | 823.8809 | - |
| 18 Nov 2020 | 822.9453 | 824.9199 | 820.8546 | 823.0540 | 823.0540 | - |
| 17 Nov 2020 | 822.6806 | 823.7335 | 820.7394 | 822.2250 | 822.2250 | - |
| 16 Nov 2020 | 821.9788 | 824.5016 | 820.7294 | 822.0032 | 822.0032 | - |
| 13 Nov 2020 | 826.5879 | 827.2791 | 821.0163 | 826.6485 | 826.6485 | - |
| 12 Nov 2020 | 823.7191 | 826.4985 | 822.6238 | 824.0776 | 824.0776 | - |
| 11 Nov 2020 | 827.0144 | 827.4520 | 822.6955 | 827.6639 | 827.6639 | - |
| 10 Nov 2020 | 829.8689 | 830.8073 | 825.7391 | 830.2041 | 830.2041 | - |
| 09 Nov 2020 | 831.4587 | 832.2172 | 826.4086 | 831.4216 | 831.4216 | - |
| 06 Nov 2020 | 830.9815 | 833.9478 | 828.6185 | 830.8022 | 830.8022 | - |
| 05 Nov 2020 | 831.9861 | 834.1848 | 826.9578 | 832.0843 | 832.0843 | - |
| 04 Nov 2020 | 832.9633 | 837.3532 | 829.9718 | 832.3491 | 832.3491 | - |
| 03 Nov 2020 | 829.7157 | 833.2698 | 829.0760 | 829.5889 | 829.5889 | - |
| 02 Nov 2020 | 830.3490 | 830.8721 | 828.2302 | 830.3429 | 830.3429 | - |
| 30 Oct 2020 | 827.1988 | 832.3904 | 825.4960 | 826.8161 | 826.8161 | - |
| 29 Oct 2020 | 831.0803 | 831.9140 | 828.2775 | 831.2738 | 831.2738 | - |
| 28 Oct 2020 | 828.5211 | 833.4238 | 828.0432 | 828.5758 | 828.5758 | - |
| 27 Oct 2020 | 831.2814 | 832.3002 | 826.9878 | 831.1715 | 831.1715 | - |
| 26 Oct 2020 | 829.5652 | 832.5007 | 828.7648 | 829.5836 | 829.5836 | - |
| 22 Oct 2020 | 834.9669 | 836.8883 | 829.4500 | 835.8046 | 835.8046 | - |
| 21 Oct 2020 | 836.3334 | 838.0201 | 834.0094 | 835.0767 | 835.0767 | - |
| 20 Oct 2020 | 837.3228 | 838.3929 | 833.8927 | 837.3228 | 837.3228 | - |
| 19 Oct 2020 | 838.2011 | 840.2283 | 837.0458 | 838.2351 | 838.2351 | - |
| 18 Oct 2020 | 840.3387 | 842.3629 | 837.1730 | 840.4625 | 840.4625 | - |
| 15 Oct 2020 | 841.1036 | 843.4685 | 839.1076 | 841.1469 | 841.1469 | - |
| 14 Oct 2020 | 844.3062 | 844.4153 | 840.4925 | 844.2500 | 844.2500 | - |
| 13 Oct 2020 | 843.7886 | 845.4166 | 840.2733 | 843.7762 | 843.7762 | - |
| 12 Oct 2020 | 845.5603 | 847.1503 | 842.2060 | 844.8078 | 844.8078 | - |
| 11 Oct 2020 | 843.2219 | 848.6489 | 842.9435 | 843.2219 | 843.2219 | - |
| 08 Oct 2020 | 847.6769 | 848.2928 | 842.7259 | 847.7175 | 847.7175 | - |
| 07 Oct 2020 | 850.6042 | 851.8890 | 846.4942 | 850.5875 | 850.5875 | - |
| 06 Oct 2020 | 854.0908 | 855.5610 | 849.8090 | 854.2270 | 854.2270 | - |
| 05 Oct 2020 | 850.1980 | 854.7991 | 850.1980 | 850.1975 | 850.1975 | - |
| 04 Oct 2020 | 854.8709 | 854.9733 | 849.9411 | 854.8082 | 854.8082 | - |
| 01 Oct 2020 | 852.2517 | 855.3591 | 851.6158 | 852.3830 | 852.3830 | - |
| 30 Sep 2020 | 852.5331 | 853.8847 | 851.7824 | 852.5236 | 852.5236 | - |
| 29 Sep 2020 | 854.1787 | 855.1787 | 852.0961 | 853.4493 | 853.4493 | - |
| 28 Sep 2020 | 850.7690 | 853.9575 | 849.8512 | 850.8321 | 850.8321 | - |
| 27 Sep 2020 | 852.2952 | 853.5039 | 849.4444 | 852.3695 | 852.3695 | - |
| 24 Sep 2020 | 850.3977 | 853.8849 | 849.1142 | 849.9780 | 849.9780 | - |
| 23 Sep 2020 | 851.8972 | 853.9274 | 849.4951 | 851.9892 | 851.9892 | - |
| 22 Sep 2020 | 850.9049 | 853.2359 | 849.7382 | 851.1480 | 851.1480 | - |
| 21 Sep 2020 | 854.5887 | 854.5887 | 849.8353 | 854.6923 | 854.6923 | - |
| 20 Sep 2020 | 856.6750 | 857.3756 | 852.8716 | 856.6561 | 856.6561 | - |
| 17 Sep 2020 | 861.0002 | 861.4386 | 853.7159 | 861.1787 | 861.1787 | - |
| 16 Sep 2020 | 862.2821 | 864.8591 | 860.4207 | 862.3435 | 862.3435 | - |
| 15 Sep 2020 | 866.4326 | 870.4465 | 861.8983 | 866.2333 | 866.2333 | - |
| 14 Sep 2020 | 865.6936 | 867.4138 | 864.8102 | 865.4351 | 865.4351 | - |
| 13 Sep 2020 | 868.3402 | 868.3494 | 864.5771 | 868.1695 | 868.1695 | - |
| 10 Sep 2020 | 867.0501 | 869.3098 | 866.4867 | 867.0165 | 867.0165 | - |
| 09 Sep 2020 | 866.0569 | 868.9526 | 865.4966 | 865.9620 | 865.9620 | - |
| 08 Sep 2020 | 866.9878 | 868.5299 | 865.3994 | 867.2165 | 867.2165 | - |
| 07 Sep 2020 | 868.0538 | 869.1853 | 866.7642 | 868.3341 | 868.3341 | - |
| 06 Sep 2020 | 868.8539 | 870.4884 | 867.9405 | 868.8921 | 868.8921 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
