Canada markets open in 3 hours 21 minutes

USD/KRW (USDKRW=X)

CCY - CCY Delayed Price. Currency in KRW
Add to watchlist
1,378.1300+7.5200 (+0.5486%)
As of 11:09AM BST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20241,370.59001,378.26001,368.38001,378.13001,378.1300-
Jun 03, 20241,382.10001,382.11001,369.97001,382.10001,382.1000-
May 31, 20241,375.62001,387.49001,375.36001,375.62001,375.6200-
May 30, 20241,370.55001,380.93011,369.74001,370.55001,370.5500-
May 29, 20241,362.76001,370.27001,362.73001,362.76001,362.7600-
May 28, 20241,360.93011,362.81011,354.85001,360.93011,360.9301-
May 27, 20241,365.71001,366.92001,360.05001,365.71001,365.7100-
May 24, 20241,367.62001,371.43011,363.63001,367.62001,367.6200-
May 23, 20241,365.81011,367.13001,358.12001,365.81011,365.8101-
May 22, 20241,363.42001,367.84001,359.95001,363.42001,363.4200-
May 21, 20241,360.16001,367.31991,360.16001,360.16001,360.1600-
May 20, 20241,353.39001,361.70001,353.38001,353.39001,353.3900-
May 17, 20241,346.04001,359.39001,346.04001,346.04001,346.0400-
May 16, 20241,353.60001,353.93991,342.09001,353.60001,353.6000-
May 15, 20241,362.55001,365.55001,342.83001,362.55001,362.5500-
May 14, 20241,363.79001,370.39001,362.60001,363.79001,363.7900-
May 13, 20241,370.11001,372.91001,364.63001,370.11001,370.1100-
May 10, 20241,365.40001,370.33001,363.00001,365.40001,365.4000-
May 09, 20241,361.93991,371.83001,361.93991,361.93991,361.9399-
May 08, 20241,357.73001,366.60001,356.27001,357.73001,357.7300-
May 07, 20241,352.17001,360.85001,352.51001,352.17001,352.1700-
May 06, 20241,355.05001,360.79001,352.35001,355.05001,355.0500-
May 03, 20241,364.64001,370.34001,344.51001,364.64001,364.6400-
May 02, 20241,375.00001,381.96001,368.99001,375.00001,375.0000-
May 01, 20241,385.46001,387.65001,362.53001,385.46001,385.4600-
Apr 30, 20241,374.64001,384.76001,372.79001,374.64001,374.6400-
Apr 29, 20241,377.09001,383.96001,373.53001,377.09001,377.0900-
Apr 26, 20241,371.70001,378.65001,370.34001,371.70001,371.7000-
Apr 25, 20241,376.97001,379.09001,370.56011,376.97001,376.9700-
Apr 24, 20241,370.48001,377.43011,366.79001,370.48001,370.4800-
Apr 23, 20241,378.84001,379.61001,371.21001,378.84001,378.8400-
Apr 22, 20241,373.93011,382.93011,373.41001,373.93011,373.9301-
Apr 19, 20241,379.40001,392.62001,374.56991,379.40001,379.4000-
Apr 18, 20241,379.54001,381.35001,370.36001,379.54001,379.5400-
Apr 17, 20241,387.34001,390.79001,378.33001,387.34001,387.3400-
Apr 16, 20241,387.67001,399.96001,387.15001,387.67001,387.6700-
Apr 15, 20241,379.61001,389.01001,379.60001,379.61001,379.6100-
Apr 12, 20241,367.84001,385.89001,366.96001,367.84001,367.8400-
Apr 11, 20241,363.76001,370.83001,357.88001,363.76001,363.7600-
Apr 10, 20241,348.54001,364.46001,326.93011,348.54001,348.5400-
Apr 09, 20241,354.22001,356.52001,350.23001,354.22001,354.2200-
Apr 08, 20241,350.27001,356.77001,350.27001,350.27001,350.2700-
Apr 05, 20241,351.36001,355.18991,343.00001,351.36001,351.3600-
Apr 04, 20241,344.84001,348.39001,343.31011,344.84001,344.8400-
Apr 03, 20241,350.73001,352.89001,346.31991,350.73001,350.7300-
Apr 02, 20241,355.53001,355.92001,347.53001,355.53001,355.5300-
Apr 01, 20241,345.31011,356.01001,342.88001,345.31011,345.3101-
Mar 29, 20241,349.80001,349.80001,340.70001,349.80001,349.8000-
Mar 28, 20241,349.80001,352.76001,342.00001,349.80001,349.8000-
Mar 27, 20241,343.06011,353.04001,341.33001,343.06011,343.0601-
Mar 26, 20241,339.13001,344.21001,333.80001,339.13001,339.1300-
Mar 25, 20241,343.60001,343.61001,332.41001,343.60001,343.6000-
Mar 22, 20241,334.68011,346.75001,328.98001,334.68011,334.6801-
Mar 21, 20241,330.11001,334.64001,321.53001,330.11001,330.1100-
Mar 20, 20241,337.02001,341.48001,336.04001,337.02001,337.0200-
Mar 19, 20241,336.09001,340.65001,335.67001,336.09001,336.0900-
Mar 18, 20241,329.34001,335.25001,329.66001,329.34001,329.3400-
Mar 15, 20241,321.92001,333.00001,321.58001,321.92001,321.9200-
Mar 14, 20241,313.65001,324.37001,306.01001,313.65001,313.6500-
Mar 13, 20241,311.15001,319.18991,308.33001,311.15001,311.1500-
Mar 12, 20241,310.54001,313.71001,216.96001,310.54001,310.5400-
Mar 11, 20241,315.98001,316.90001,305.47001,315.98001,315.9800-
Mar 08, 20241,321.18011,326.52001,300.68011,321.18011,321.1801-
Mar 07, 20241,327.09001,331.85001,320.23001,327.09001,327.0900-
Mar 06, 20241,333.43011,337.33001,328.23001,333.43011,333.4301-
Mar 05, 20241,328.93991,336.86001,328.87001,328.93991,328.9399-
Mar 04, 20241,330.90001,332.78001,328.15001,330.90001,330.9000-
Mar 01, 20241,335.20001,336.43991,326.43011,335.20001,335.2000-
Feb 29, 20241,333.38001,336.86001,328.66001,333.38001,333.3800-
Feb 28, 20241,331.79001,337.23001,330.12001,331.79001,331.7900-
Feb 27, 20241,331.72001,332.60001,329.05001,331.72001,331.7200-
Feb 26, 20241,330.00001,332.58001,327.71001,330.00001,330.0000-
Feb 23, 20241,327.17001,333.77001,326.49001,327.17001,327.1700-
Feb 22, 20241,332.87001,333.60001,323.46001,332.87001,332.8700-
Feb 21, 20241,333.75001,337.33001,332.04001,333.75001,333.7500-
Feb 20, 20241,333.34001,338.86001,331.10001,333.34001,333.3400-
Feb 19, 20241,331.58001,335.93991,330.35001,331.58001,331.5800-
Feb 16, 20241,327.66001,336.56011,318.97001,327.66001,327.6600-
Feb 15, 20241,326.00001,334.70001,325.86001,326.00001,326.0000-
Feb 14, 20241,340.79001,340.26001,329.62001,340.79001,340.7900-
Feb 13, 20241,328.50001,340.59001,316.61001,328.50001,328.5000-
Feb 12, 20241,330.06011,332.25001,327.11001,330.06011,330.0601-
Feb 09, 20241,331.47001,333.45001,291.84001,331.47001,331.4700-
Feb 08, 20241,327.62001,332.48001,324.15001,327.62001,327.6200-
Feb 07, 20241,326.79001,329.49001,321.88001,326.79001,326.7900-
Feb 06, 20241,333.39001,333.31991,324.85001,333.39001,333.3900-
Feb 05, 20241,337.73001,338.56991,330.02001,337.73001,337.7300-
Feb 02, 20241,328.95001,338.35001,312.27001,328.95001,328.9500-
Feb 01, 20241,333.91001,335.48001,327.06011,333.91001,333.9100-
Jan 31, 20241,326.62001,335.89001,325.52001,326.62001,326.6200-
Jan 30, 20241,333.21001,334.00001,326.43011,333.21001,333.2100-
Jan 29, 20241,336.76001,337.35001,332.88001,336.76001,336.7600-
Jan 26, 20241,336.03001,339.06011,331.46001,336.03001,336.0300-
Jan 25, 20241,329.89001,339.67001,330.29001,329.89001,329.8900-
Jan 24, 20241,336.78001,340.83001,324.21001,336.78001,336.7800-
Jan 23, 20241,338.74001,340.31991,331.06011,338.74001,338.7400-
Jan 22, 20241,333.21001,340.92001,330.34001,333.21001,333.2100-
Jan 19, 20241,337.66001,339.15001,331.58001,337.66001,337.6600-
Jan 18, 20241,344.05001,346.05001,334.99001,344.05001,344.0500-
Jan 17, 20241,337.79001,350.03001,336.40001,337.79001,337.7900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...