Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDKRW logo
USDKRW
USDKRW
16:30:01
1532.09 ₩
-7.37 (%-0.48)
Previous Close: 1539.46·
Volatility: 0.82
Day Low₺1526.63
Day High₺1539.18
Bid1531.82
Ask1532.37

Market Data

Spot Rate
B:1531.82
A:1532.37
Week over week (WoW)
+0.92%
Month over month (MoM)
+1.62%
Year to date (YTD)
+6.19%
Year over year (YoY)
+11.35%
Overview
Technicals
Comments
Archive

USDKRW: US Dollar / South Korean Won Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,179.1598
CLOSE 1,178.8961

Low

LOW 1,080.71

High

HIGH 1,292.52
DATEOPENHIGHLOWCLOSE
01/01/20201,152.851,160.141,151.531,157.98
01/02/20201,158.011,168.031,155.331,165.32
01/05/20201,165.091,172.731,164.911,166.67
01/06/20201,166.651,168.071,162.841,166.94
01/07/20201,167.421,178.911,159.921,160.05
01/08/20201,160.551,164.881,157.421,159.7
01/09/20201,159.851,163.681,157.111,157.73
01/12/20201,157.831,158.751,153.141,154.72
01/13/20201,154.691,159.041,150.181,156.03
01/14/20201,156.231,162.181,155.491,157.82
01/15/20201,157.811,161.091,156.671,160.35
01/16/20201,160.341,161.111,156.571,160.17
01/19/20201,160.311,161.581,155.761,158.93
01/20/20201,159.291,170.081,157.191,169.44
01/21/20201,169.221,170.191,161.571,164.53
01/22/20201,164.981,170.221,163.751,168.5
01/23/20201,168.921,170.841,165.781,168.72
01/26/20201,168.981,179.461,168.981,177.43
01/27/20201,177.551,181.271,174.61,177.16
01/28/20201,177.271,179.841,173.891,179.2
01/29/20201,178.851,193.261,178.061,188.67
01/30/20201,188.571,198.191,184.221,195.51
02/02/20201,195.411,198.671,190.291,191.07
02/03/20201,191.141,193.71,183.181,183.75
02/04/20201,183.731,192.311,179.861,183.62
02/05/20201,183.891,186.641,177.731,185.52
02/06/20201,185.731,195.781,184.41,193.33
02/09/20201,192.361,194.031,184.841,187.44
02/10/20201,187.91,188.211,180.171,182.23
02/11/20201,182.341,183.641,176.091,179.21
02/12/20201,179.641,184.151,177.971,183.78
02/13/20201,183.261,185.221,180.451,183.09
02/16/20201,182.771,184.561,179.371,183.9
02/17/20201,184.041,192.011,183.421,191.31
02/18/20201,191.431,193.261,187.621,192.91
02/19/20201,192.991,208.491,191.51,204.92
02/20/20201,205.061,214.691,203.011,208.93
02/23/20201,207.951,222.261,206.941,219.65
02/24/20201,219.661,219.751,209.151,215.94
02/25/20201,216.191,219.991,211.761,212.34
02/26/20201,212.431,218.311,206.651,210.54
02/27/20201,210.991,218.081,199.431,200.35
03/01/20201,200.281,207.061,188.421,190.19
03/02/20201,190.221,195.581,179.781,180.92
03/03/20201,180.711,188.491,180.61,185.54
03/04/20201,185.451,192.711,180.011,189.86
03/05/20201,189.911,194.21,184.881,188.81
03/08/20201,188.751,206.011,188.531,200.89
03/09/20201,200.911,201.921,184.751,185.62
03/10/20201,185.391,197.511,184.31,192.67
03/11/20201,192.651,213.861,191.051,210.9
03/12/20201,210.951,226.181,205.111,211.63
03/15/20201,211.661,233.11,209.341,232.69
03/16/20201,232.661,246.631,232.281,239.72
03/17/20201,239.741,268.551,231.881,256.5
03/18/20201,256.581,292.521,247.671,257.63
03/19/20201,257.61,263.951,237.251,254.48
03/22/20201,254.651,282.441,254.51,273.07
03/23/20201,273.031,273.031,232.451,233.67
03/24/20201,233.741,238.461,226.11,232.19
03/25/20201,232.091,234.61,212.231,213.22
03/26/20201,213.311,226.971,205.581,212.21
03/29/20201,212.481,226.591,212.261,224.59
03/30/20201,224.641,224.811,213.831,218.72
03/31/20201,218.761,238.831,216.771,236.18
04/01/20201,236.441,242.561,225.281,227.22
04/02/20201,227.561,240.111,224.151,235.74
04/05/20201,235.771,238.691,223.411,224.51
04/06/20201,224.611,224.881,208.51,215.21
04/07/20201,215.321,222.51,213.731,215.9
04/08/20201,216.041,221.761,208.211,210.99
04/09/20201,210.781,215.521,206.971,211.23
04/12/20201,211.631,221.061,211.381,215.84
04/13/20201,215.91,218.61,211.281,212.48
04/14/20201,212.491,225.211,209.711,224.73
04/15/20201,224.721,230.161,223.451,229.02
04/16/20201,2291,2291,214.411,216.25
04/19/20201,216.161,221.911,215.271,220.57
04/20/20201,220.61,241.111,2201,232.85
04/21/20201,233.081,237.561,229.631,233.91
04/22/20201,233.981,236.631,227.651,233.38
04/23/20201,233.461,237.331,229.911,230.58
04/26/20201,230.521,234.981,220.691,222.31
04/27/20201,222.211,227.361,217.161,221.79
04/28/20201,221.81,222.791,210.291,211.08
04/29/20201,211.061,215.191,203.511,213.56
04/30/20201,213.471,225.51,212.541,224.78
05/03/20201,224.851,229.871,223.421,223.96
05/04/20201,224.141,224.841,218.111,222.47
05/05/20201,222.521,229.531,220.911,228.61
05/06/20201,228.71,229.571,216.821,219.36
05/07/20201,219.791,221.491,214.541,219.68
05/10/20201,219.691,225.521,214.241,222.97
05/11/20201,223.191,228.291,220.271,226.69
05/12/20201,226.751,228.71,222.21,227.37
05/13/20201,227.431,233.551,226.311,227.3
05/14/20201,227.311,234.981,226.221,232.95
05/17/20201,232.731,234.521,224.031,225.19
05/18/20201,225.131,226.861,221.131,225.17
05/19/20201,225.161,232.421,224.581,227.43
05/20/20201,227.521,234.351,226.91,233.41
05/21/20201,233.271,244.211,232.971,240.83
05/24/20201,240.751,244.581,238.251,240.89
05/25/20201,240.921,242.31,230.281,230.68
05/26/20201,230.821,239.291,230.61,238.32
05/27/20201,238.291,242.681,233.931,237.98
05/28/20201,238.081,240.611,230.31,231.89
05/31/20201,231.611,232.171,222.051,223.18
06/01/20201,223.111,227.121,216.311,220.04
06/02/20201,220.081,220.441,214.611,216.14
06/03/20201,216.21,219.961,213.121,216.66
06/04/20201,216.61,218.581,200.491,202.21
06/07/20201,202.261,205.921,193.921,195.82
06/08/20201,195.71,202.761,195.341,198.8
06/09/20201,198.771,200.691,184.571,190.83
06/10/20201,190.891,207.991,188.661,206.54
06/11/20201,206.491,210.261,201.161,203.71
06/14/20201,203.661,216.561,203.621,208.71
06/15/20201,208.681,215.071,204.481,212.23
06/16/20201,212.251,219.191,210.931,215.88
06/17/20201,215.71,217.921,208.31,212.67
06/18/20201,212.611,214.191,205.821,212.3
06/21/20201,212.311,216.221,208.841,209.64
06/22/20201,209.771,215.971,205.641,207.99
06/23/20201,207.971,208.671,199.111,206.62
06/24/20201,206.591,208.851,2011,202.52
06/25/20201,202.671,204.721,197.11,204.35
06/28/20201,203.921,205.561,197.931,199.67
06/29/20201,199.661,204.461,195.491,199.47
06/30/20201,199.451,204.581,198.581,201.66
07/01/20201,201.771,203.691,196.841,199.24
07/02/20201,199.251,202.431,197.961,199.48
07/05/20201,199.281,199.581,191.411,192.06
07/06/20201,192.141,197.591,189.981,197.06
07/07/20201,197.221,199.381,192.281,192.97
07/08/20201,192.881,198.961,191.351,196.99
07/09/20201,197.031,205.861,196.211,200.71
07/12/20201,200.911,204.291,199.091,203.94
07/13/20201,203.881,208.381,203.331,205.27
07/14/20201,205.051,205.381,199.281,201
07/15/20201,200.771,207.241,200.141,205.39
07/16/20201,205.551,207.271,203.191,203.92
07/19/20201,203.931,206.791,200.631,201.02
07/20/20201,201.131,201.491,192.571,194.11
07/21/20201,194.261,199.421,192.841,197.51
07/22/20201,197.521,203.331,195.811,201.95
07/23/20201,201.71,204.471,199.171,201.66
07/26/20201,201.831,201.951,194.591,196.11
07/27/20201,196.091,201.881,190.581,199.61
07/28/20201,199.781,199.91,190.071,190.15
07/29/20201,190.091,197.891,187.981,189.9
07/30/20201,189.871,195.751,186.831,194.04
08/02/20201,193.961,196.721,191.511,192.77
08/03/20201,192.811,196.951,191.691,193.65
08/04/20201,193.481,193.641,183.671,186.13
08/05/20201,186.351,187.131,183.011,183.86
08/06/20201,183.941,191.031,182.991,189.17
08/09/20201,189.181,189.521,184.241,186.08
08/10/20201,186.071,187.731,181.921,185.93
08/11/20201,186.051,187.711,182.461,183.73
08/12/20201,183.741,186.181,181.61,185.32
08/13/20201,185.231,187.91,184.141,187.22
08/16/20201,187.331,187.411,183.761,184.38
08/17/20201,184.491,186.391,183.071,183.76
08/18/20201,183.811,184.351,176.221,182.21
08/19/20201,182.221,190.651,181.691,185.63
08/20/20201,185.441,193.221,183.541,192.1
08/23/20201,192.061,192.881,186.481,189.1
08/24/20201,189.041,189.711,185.111,187.79
08/25/20201,187.631,188.841,184.231,184.75
08/26/20201,184.811,188.241,183.091,187.69
08/27/20201,187.721,188.11,180.21,180.87
08/30/20201,180.911,188.781,179.311,188.19
08/31/20201,188.311,188.471,181.931,185.66
09/01/20201,185.611,191.331,184.281,189.59
09/02/20201,189.571,192.151,185.831,191.83
09/03/20201,191.921,192.951,186.961,187.61
09/06/20201,187.651,189.461,186.211,187.71
09/07/20201,187.741,190.651,186.271,190.39
09/08/20201,190.311,191.51,184.121,185.04
09/09/20201,184.981,188.591,184.341,188.49
09/10/20201,188.381,189.781,185.821,188.35
09/13/20201,188.171,188.511,180.611,181.92
09/14/20201,181.91,183.581,176.371,180.13
09/15/20201,179.971,181.771,170.061,173.26
09/16/20201,173.051,178.161,168.61,169.68
09/17/20201,169.691,170.321,159.721,165.3
09/20/20201,165.111,167.871,156.61,164.49
09/21/20201,164.51,165.971,159.361,163.84
09/22/20201,163.741,171.871,160.771,171.1
09/23/20201,170.941,176.031,167.411,169.4
09/24/20201,169.551,177.911,168.681,174.61
09/27/20201,174.521,175.21,167.041,167.15
09/28/20201,167.261,171.161,166.631,168.99
09/29/20201,169.21,171.491,164.141,165.03
09/30/20201,164.741,165.741,160.911,163.08
10/01/20201,162.961,1681,162.431,166.61
10/04/20201,166.31,166.791,156.671,157.39
10/05/20201,157.461,165.551,156.521,164.85
10/06/20201,164.861,166.261,156.211,157.49
10/07/20201,157.431,159.171,150.81,151.29
10/08/20201,151.251,151.711,142.361,143.65
10/11/20201,143.771,151.931,143.521,148.15
10/12/20201,148.221,151.921,144.681,148.77
10/13/20201,148.761,149.551,142.81,146.84
10/14/20201,147.281,149.211,142.171,145.58
10/15/20201,145.371,147.941,140.851,142.62
10/18/20201,142.411,143.81,137.221,140.54
10/19/20201,140.551,141.681,137.261,138.85
10/20/20201,138.811,139.491,130.671,133.04
10/21/20201,133.081,136.821,132.381,135.13
10/22/20201,135.191,136.941,126.191,128.38
10/25/20201,128.41,134.071,127.571,132.6
10/26/20201,132.551,133.091,124.961,129.65
10/27/20201,129.361,138.721,126.831,135.21
10/28/20201,135.331,1361,130.11,130.39
10/29/20201,130.411,138.851,126.521,136.93
11/01/20201,136.771,137.131,132.811,133.89
11/02/20201,133.861,137.081,129.771,132.36
11/03/20201,132.121,147.621,125.671,127.4
11/04/20201,127.421,134.251,121.941,122.67
11/05/20201,122.711,127.291,118.61,121.8
11/08/20201,121.831,122.271,110.661,118.79
11/09/20201,119.131,120.111,1141,117.36
11/10/20201,117.31,117.821,109.251,113.16
11/11/20201,113.141,116.191,110.941,115.51
11/12/20201,115.521,117.051,107.471,107.9
11/15/20201,108.071,109.691,105.241,106.8
11/16/20201,106.831,108.141,104.211,105.64
11/17/20201,105.781,107.81,102.041,106.71
11/18/20201,106.281,118.91,105.961,113.36
11/19/20201,113.61,117.741,112.771,114.68
11/22/20201,114.911,116.711,110.351,114.77
11/23/20201,114.451,115.051,108.271,110.55
11/24/20201,110.741,111.411,105.041,106.35
11/25/20201,106.11,108.331,103.231,106.23
11/26/20201,106.21,106.781,102.541,105.06
11/29/20201,104.971,109.331,103.541,108.88
11/30/20201,108.951,1101,104.961,105.66
12/01/20201,105.781,106.771,099.641,101.44
12/02/20201,101.331,101.471,089.641,092.43
12/03/20201,092.471,093.191,080.751,084.39
12/06/20201,084.321,088.121,080.711,084.6
12/07/20201,084.721,087.361,082.881,086.05
12/08/20201,085.951,088.571,081.011,087.38
12/09/20201,087.341,091.741,084.221,087.83
12/10/20201,087.771,094.181,085.571,092.06
12/13/20201,092.111,094.441,089.331,093.63
12/14/20201,093.71,096.21,088.121,089.4
12/15/20201,089.421,096.091,087.931,093.61
12/16/20201,093.471,095.121,090.511,094.37
12/17/20201,094.391,100.741,092.761,099.24
12/20/20201,099.371,112.551,098.281,104.74
12/21/20201,104.791,110.231,101.711,109.83
12/22/20201,109.941,110.81,104.51,106.42
12/23/20201,106.441,107.191,100.321,102.5
12/24/20201,102.321,103.491,099.741,100.06
12/27/20201,099.821,103.381,093.551,097.31
12/28/20201,097.151,097.961,090.991,092.69
12/29/20201,092.681,093.491,084.561,088.8
12/30/20201,088.811,089.591,083.431,087.69
12/31/20201,087.431,088.21,084.261,085.73