Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,110.66 +31.80 (+0.39%) Bitcoin USD
64,321.29 +816.18 (+1.29%) CMC Crypto 200
1,390.92 -5.61 (-0.40%)
SGD/KRW (SGDKRW=X)
CCY - CCY Delayed price. Currency in KRW
Add to watchlist
As of 11:36AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,007.9000 | 1,012.7400 | 1,007.6000 | 1,010.3300 | 1,010.3300 | - |
| 25 Apr 2024 | 1,011.3179 | 1,012.4700 | 1,008.4906 | 1,011.1396 | 1,011.1396 | - |
| 24 Apr 2024 | 1,007.0209 | 1,011.1144 | 1,004.3281 | 1,006.9803 | 1,006.9803 | - |
| 23 Apr 2024 | 1,011.8796 | 1,013.1712 | 1,007.7615 | 1,012.3419 | 1,012.3419 | - |
| 22 Apr 2024 | 1,009.2112 | 1,015.7882 | 1,008.6730 | 1,009.1296 | 1,009.1296 | - |
| 19 Apr 2024 | 1,012.2241 | 1,019.5977 | 1,010.2013 | 1,012.7531 | 1,012.7531 | - |
| 18 Apr 2024 | 1,014.1439 | 1,014.9741 | 1,008.8493 | 1,014.1141 | 1,014.1141 | - |
| 17 Apr 2024 | 1,017.6767 | 1,018.9411 | 1,012.2647 | 1,019.1291 | 1,019.1291 | - |
| 16 Apr 2024 | 1,017.9691 | 1,024.3370 | 1,017.5765 | 1,018.0587 | 1,018.0587 | - |
| 15 Apr 2024 | 1,014.1171 | 1,019.0155 | 1,014.0276 | 1,014.2700 | 1,014.2700 | - |
| 12 Apr 2024 | 1,011.0990 | 1,018.3262 | 1,009.6224 | 1,011.0728 | 1,011.0728 | - |
| 11 Apr 2024 | 1,007.2008 | 1,012.7756 | 1,006.4701 | 1,007.1562 | 1,007.1562 | - |
| 10 Apr 2024 | 1,003.2310 | 1,008.3973 | 1,000.7883 | 1,003.6769 | 1,003.6769 | - |
| 09 Apr 2024 | 1,005.0616 | 1,006.8228 | 999.3395 | 1,005.0728 | 1,005.0728 | - |
| 08 Apr 2024 | 1,000.7189 | 1,005.4489 | 1,000.4705 | 1,000.7152 | 1,000.7152 | - |
| 05 Apr 2024 | 1,002.1172 | 1,004.1625 | 999.7255 | 1,002.1060 | 1,002.1060 | - |
| 04 Apr 2024 | 997.0843 | 1,000.4081 | 996.8877 | 997.7078 | 997.7078 | - |
| 03 Apr 2024 | 999.4746 | 1,000.2403 | 995.9408 | 999.4377 | 999.4377 | - |
| 02 Apr 2024 | 1,002.0439 | 1,002.1697 | 996.5715 | 1,002.1625 | 1,002.1625 | - |
| 01 Apr 2024 | 998.2303 | 1,002.0099 | 996.3945 | 998.1489 | 998.1489 | - |
| 29 Mar 2024 | 999.8148 | 999.8148 | 994.3190 | 999.8444 | 999.8444 | - |
| 28 Mar 2024 | 1,000.6672 | 1,002.4382 | 996.1554 | 1,000.7525 | 1,000.7525 | - |
| 27 Mar 2024 | 998.2904 | 1,003.3966 | 996.6749 | 998.1902 | 998.1902 | - |
| 26 Mar 2024 | 994.9551 | 999.1414 | 992.5776 | 994.9995 | 994.9995 | - |
| 25 Mar 2024 | 995.6024 | 997.9071 | 991.4924 | 995.6024 | 995.6024 | - |
| 22 Mar 2024 | 992.7847 | 998.4501 | 989.0297 | 993.2650 | 993.2650 | - |
| 21 Mar 2024 | 991.5123 | 993.4176 | 988.2974 | 993.3718 | 993.3718 | - |
| 20 Mar 2024 | 995.9181 | 998.3925 | 995.2640 | 995.9515 | 995.9515 | - |
| 19 Mar 2024 | 997.8421 | 999.5079 | 995.6320 | 997.6181 | 997.6181 | - |
| 18 Mar 2024 | 993.5767 | 997.8553 | 993.3985 | 993.5693 | 993.5693 | - |
| 15 Mar 2024 | 988.9549 | 996.2443 | 988.9549 | 988.9475 | 988.9475 | - |
| 14 Mar 2024 | 986.2348 | 991.1581 | 984.8528 | 986.2903 | 986.2903 | - |
| 13 Mar 2024 | 984.1523 | 989.0496 | 982.7683 | 984.0513 | 984.0513 | - |
| 12 Mar 2024 | 985.0721 | 987.3167 | 948.9294 | 985.0930 | 985.0930 | - |
| 11 Mar 2024 | 988.6394 | 989.1386 | 982.3047 | 988.6320 | 988.6320 | - |
| 08 Mar 2024 | 991.2297 | 994.9561 | 972.2993 | 991.1179 | 991.1179 | - |
| 07 Mar 2024 | 991.9423 | 995.8827 | 990.9647 | 991.4015 | 991.4015 | - |
| 06 Mar 2024 | 992.9747 | 995.6822 | 992.6218 | 993.1310 | 993.1310 | - |
| 05 Mar 2024 | 989.8392 | 995.4911 | 989.4524 | 989.8503 | 989.8503 | - |
| 04 Mar 2024 | 990.3305 | 992.0723 | 988.2800 | 990.3526 | 990.3526 | - |
| 01 Mar 2024 | 992.0572 | 992.9259 | 989.5075 | 992.0057 | 992.0057 | - |
| 29 Feb 2024 | 991.3669 | 993.5493 | 987.5355 | 991.3300 | 991.3300 | - |
| 28 Feb 2024 | 989.1526 | 993.8125 | 989.1526 | 990.9889 | 990.9889 | - |
| 27 Feb 2024 | 990.2782 | 991.6276 | 988.8787 | 990.7164 | 990.7164 | - |
| 26 Feb 2024 | 989.9294 | 991.2935 | 987.4767 | 989.9921 | 989.9921 | - |
| 23 Feb 2024 | 988.3932 | 991.1305 | 987.9611 | 988.3602 | 988.3602 | - |
| 22 Feb 2024 | 991.7520 | 992.4802 | 987.2394 | 991.8110 | 991.8110 | - |
| 21 Feb 2024 | 992.5840 | 994.5291 | 991.2567 | 992.5951 | 992.5951 | - |
| 20 Feb 2024 | 990.7011 | 994.2584 | 988.2954 | 990.3258 | 990.3258 | - |
| 19 Feb 2024 | 989.7169 | 993.0204 | 989.1613 | 989.7133 | 989.7133 | - |
| 16 Feb 2024 | 983.4539 | 992.3077 | 980.1367 | 986.6346 | 986.6346 | - |
| 15 Feb 2024 | 983.8583 | 990.4818 | 983.8583 | 983.8218 | 983.8218 | - |
| 14 Feb 2024 | 991.9659 | 991.9659 | 986.3554 | 992.3804 | 992.3804 | - |
| 13 Feb 2024 | 988.0582 | 992.2028 | 979.5403 | 988.0728 | 988.0728 | - |
| 12 Feb 2024 | 989.0358 | 990.4062 | 985.5571 | 989.0322 | 989.0322 | - |
| 09 Feb 2024 | 988.8179 | 989.9778 | 981.4680 | 988.5551 | 988.5551 | - |
| 08 Feb 2024 | 988.7805 | 989.5678 | 985.9243 | 988.3088 | 988.3088 | - |
| 07 Feb 2024 | 987.3162 | 989.7360 | 984.5102 | 987.4117 | 987.4117 | - |
| 06 Feb 2024 | 989.8300 | 989.8652 | 985.1179 | 989.8483 | 989.8483 | - |
| 05 Feb 2024 | 995.8364 | 995.8364 | 989.1891 | 996.0143 | 996.0143 | - |
| 02 Feb 2024 | 994.2021 | 996.0370 | 983.4348 | 994.2096 | 994.2096 | - |
| 01 Feb 2024 | 995.1433 | 995.7610 | 991.3332 | 995.0839 | 995.0839 | - |
| 31 Jan 2024 | 992.8214 | 996.6450 | 991.4950 | 990.5323 | 990.5323 | - |
| 30 Jan 2024 | 994.8459 | 995.1588 | 990.1553 | 995.1519 | 995.1519 | - |
| 29 Jan 2024 | 995.7973 | 997.2780 | 993.0794 | 995.7343 | 995.7343 | - |
| 26 Jan 2024 | 996.1877 | 998.7023 | 993.2194 | 996.1951 | 996.1951 | - |
| 25 Jan 2024 | 994.5630 | 999.8022 | 993.8700 | 992.6775 | 992.6775 | - |
| 24 Jan 2024 | 996.9572 | 999.5972 | 992.4598 | 996.9014 | 996.9014 | - |
| 23 Jan 2024 | 997.2770 | 998.8596 | 993.6973 | 997.5676 | 997.5676 | - |
| 22 Jan 2024 | 995.5124 | 999.6012 | 992.7297 | 995.4122 | 995.4122 | - |
| 19 Jan 2024 | 997.3504 | 997.4332 | 992.7375 | 995.4012 | 995.4012 | - |
| 18 Jan 2024 | 999.7843 | 1,001.0858 | 993.7825 | 999.8177 | 999.8177 | - |
| 17 Jan 2024 | 996.7822 | 1,002.2831 | 995.4418 | 996.4842 | 996.4842 | - |
| 16 Jan 2024 | 989.2845 | 997.9691 | 989.2845 | 989.2137 | 989.2137 | - |
| 15 Jan 2024 | 985.1244 | 991.2065 | 984.4223 | 985.1503 | 985.1503 | - |
| 12 Jan 2024 | 987.2091 | 989.6248 | 981.2896 | 986.5773 | 986.5773 | - |
| 11 Jan 2024 | 990.0098 | 991.0382 | 985.5188 | 989.5784 | 989.5784 | - |
| 10 Jan 2024 | 991.2613 | 993.0834 | 988.4262 | 991.5027 | 991.5027 | - |
| 09 Jan 2024 | 987.2659 | 992.9447 | 985.7628 | 987.2734 | 987.2734 | - |
| 08 Jan 2024 | 987.8435 | 991.9990 | 986.6865 | 987.8510 | 987.8510 | - |
| 05 Jan 2024 | 985.9235 | 991.2693 | 984.9242 | 986.2505 | 986.2505 | - |
| 04 Jan 2024 | 985.7949 | 988.9137 | 982.4917 | 986.0889 | 986.0889 | - |
| 03 Jan 2024 | 985.8451 | 989.0359 | 982.9297 | 985.8414 | 985.8414 | - |
| 02 Jan 2024 | 979.7300 | 990.3919 | 978.6000 | 979.7300 | 979.7300 | - |
| 01 Jan 2024 | 980.7545 | 980.7545 | 980.2997 | 980.7545 | 980.7545 | - |
| 29 Dec 2023 | 976.3200 | 985.6765 | 974.4600 | 967.8406 | 967.8406 | - |
| 28 Dec 2023 | 981.0905 | 981.0905 | 972.6555 | 981.1352 | 981.1352 | - |
| 27 Dec 2023 | 977.7981 | 980.0163 | 975.9252 | 977.7905 | 977.7905 | - |
| 26 Dec 2023 | 976.9753 | 981.7613 | 972.6857 | 976.9825 | 976.9825 | - |
| 25 Dec 2023 | 979.4353 | 982.6044 | 975.8437 | 979.4353 | 979.4353 | - |
| 22 Dec 2023 | 976.2035 | 983.2137 | 972.4305 | 974.7211 | 974.7211 | - |
| 21 Dec 2023 | 973.8476 | 982.5661 | 973.8476 | 973.8878 | 973.8878 | - |
| 20 Dec 2023 | 978.9557 | 979.8940 | 974.9382 | 976.7178 | 976.7178 | - |
| 19 Dec 2023 | 976.1738 | 983.2509 | 976.1055 | 978.1022 | 978.1022 | - |
| 18 Dec 2023 | 957.4016 | 978.5652 | 957.2723 | 957.3764 | 957.3764 | - |
| 15 Dec 2023 | 969.0425 | 977.9626 | 969.0425 | 972.5860 | 972.5860 | - |
| 14 Dec 2023 | 969.4030 | 976.1251 | 968.6907 | 969.3880 | 969.3880 | - |
| 13 Dec 2023 | 975.6785 | 982.8522 | 975.6785 | 976.8198 | 976.8198 | - |
| 12 Dec 2023 | 977.4686 | 981.4308 | 968.9150 | 977.4686 | 977.4686 | - |
| 11 Dec 2023 | 981.3593 | 983.0242 | 979.7770 | 981.3593 | 981.3593 | - |
| *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.