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
16:40:01
1532.55 ₩
-6.91 (%-0.45)
Previous Close: 1539.46·
Volatility: 0.82
Day Low₺1526.63
Day High₺1539.18
Bid1532.28
Ask1532.84

Market Data

Spot Rate
B:1532.28
A:1532.84
Week over week (WoW)
+0.95%
Month over month (MoM)
+1.65%
Year to date (YTD)
+6.22%
Year over year (YoY)
+11.38%
Overview
Technicals
Comments
Archive

USDKRW: US Dollar / South Korean Won Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,291.7817
CLOSE 1,292.0491

Low

LOW 1,182.83

High

HIGH 1,447.08
DATEOPENHIGHLOWCLOSE
01/02/20221,188.681,193.881,187.761,193.85
01/03/20221,193.851,199.591,192.911,197.78
01/04/20221,197.721,199.891,195.411,199.37
01/05/20221,199.391,206.891,196.591,205.25
01/06/20221,205.111,205.91,197.561,197.81
01/09/20221,197.681,201.881,195.851,197.82
01/10/20221,197.811,198.921,189.191,189.9
01/11/20221,189.931,193.11,185.31,186.44
01/12/20221,186.331,190.091,182.831,188.17
01/13/20221,188.031,192.11,185.881,190.44
01/16/20221,190.351,193.741,189.71,190.58
01/17/20221,190.891,193.911,186.081,193.75
01/18/20221,193.471,194.141,186.581,188.64
01/19/20221,188.721,193.681,187.251,193.38
01/20/20221,193.281,195.361,190.261,193.21
01/23/20221,192.91,200.011,191.541,196.39
01/24/20221,196.431,199.961,195.191,196.05
01/25/20221,195.991,202.561,194.461,201.8
01/26/20221,201.771,206.011,197.541,204.25
01/27/20221,204.151,213.571,202.861,211.01
01/30/20221,210.361,212.81,204.21,205.22
01/31/20221,205.381,207.911,201.441,203.33
02/01/20221,203.271,204.931,198.861,199.63
02/02/20221,199.621,207.261,198.281,201.31
02/03/20221,201.421,202.261,194.791,198.46
02/06/20221,198.431,201.441,196.371,196.72
02/07/20221,196.81,200.411,196.171,197.28
02/08/20221,197.11,204.271,192.81,194.56
02/09/20221,194.411,200.711,193.451,199.98
02/10/20221,200.031,201.851,193.431,199.47
02/13/20221,199.561,200.291,192.611,196.97
02/14/20221,196.991,201.111,195.511,197.56
02/15/20221,197.431,199.241,195.431,196.83
02/16/20221,196.911,201.541,194.591,198.59
02/17/20221,198.781,199.61,193.31,195.96
02/20/20221,195.841,199.651,189.871,194.65
02/21/20221,194.571,196.441,190.71,192.59
02/22/20221,192.561,194.341,189.111,192.95
02/23/20221,192.941,211.421,191.321,206.11
02/24/20221,206.151,207.821,198.131,198.28
02/27/20221,198.051,209.151,197.821,202.3
02/28/20221,202.311,206.211,197.521,205.15
03/01/20221,205.211,208.881,201.921,203.21
03/02/20221,203.221,209.121,202.391,208.09
03/03/20221,208.121,219.961,206.121,218.35
03/06/20221,217.641,233.111,216.921,232.19
03/07/20221,232.211,238.931,227.821,233.45
03/08/20221,233.461,236.251,223.071,223.8
03/09/20221,223.791,231.671,222.871,228.38
03/10/20221,228.351,238.21,225.61,237.91
03/13/20221,237.51,242.61,235.041,241.66
03/14/20221,241.321,247.361,239.571,241.66
03/15/20221,241.831,244.261,221.151,223.06
03/16/20221,223.11,227.651,207.971,210.58
03/17/20221,210.481,217.431,207.061,211.55
03/20/20221,211.461,220.271,210.811,219.8
03/21/20221,219.811,223.911,214.461,215.5
03/22/20221,215.341,221.141,211.081,219.01
03/23/20221,218.991,224.941,217.271,220.42
03/24/20221,220.81,226.51,216.461,225.34
03/27/20221,225.391,227.951,222.431,224.12
03/28/20221,224.131,224.741,207.281,208.81
03/29/20221,209.171,213.391,207.41,210.76
03/30/20221,210.791,215.441,208.111,214.57
03/31/20221,214.751,221.041,2141,219.77
04/03/20221,219.781,220.291,213.481,214.54
04/04/20221,214.391,220.231,210.461,218.87
04/05/20221,218.851,222.221,216.091,217.6
04/06/20221,217.791,223.591,216.661,223.04
04/07/20221,223.051,231.181,221.461,229.18
04/10/20221,229.171,236.461,229.151,235.21
04/11/20221,235.221,238.51,224.051,228.7
04/12/20221,228.91,231.061,221.541,223.31
04/13/20221,223.671,231.191,222.671,230.34
04/14/20221,230.261,232.341,225.831,229.07
04/17/20221,229.081,235.881,228.751,235.43
04/18/20221,235.41,245.321,233.321,239.8
04/19/20221,239.911,241.311,232.471,234.11
04/20/20221,234.11,245.131,233.971,242.55
04/21/20221,242.541,247.671,238.341,243.98
04/24/20221,244.231,253.831,243.651,250.54
04/25/20221,250.571,262.661,242.181,260.78
04/26/20221,260.851,270.621,260.81,266.39
04/27/20221,266.271,277.251,264.351,272.35
04/28/20221,272.431,272.771,254.871,263.48
05/01/20221,263.51,270.61,263.041,267.95
05/02/20221,267.791,268.61,254.951,261.07
05/03/20221,261.061,267.621,250.041,251.64
05/04/20221,251.541,274.491,250.371,269.39
05/05/20221,269.621,276.531,266.381,270.37
05/08/20221,270.791,278.21,270.711,274.98
05/09/20221,274.891,278.941,271.491,276.71
05/10/20221,276.841,280.551,271.361,279.14
05/11/20221,279.131,292.651,278.41,291.18
05/12/20221,291.031,291.351,277.951,278.56
05/15/20221,278.751,286.651,275.841,280.69
05/16/20221,280.781,281.111,263.741,266.76
05/17/20221,266.771,277.121,250.541,275.69
05/18/20221,275.71,280.341,260.961,263.38
05/19/20221,263.151,276.991,263.031,273.74
05/22/20221,274.051,274.211,258.411,258.59
05/23/20221,258.731,266.681,258.21,261.5
05/24/20221,261.511,272.151,260.21,266.55
05/25/20221,266.581,269.481,259.551,259.91
05/26/20221,260.211,262.221,248.861,258.36
05/29/20221,254.981,258.361,234.351,236.35
05/30/20221,236.491,245.121,234.981,242.46
05/31/20221,242.591,248.061,240.441,247.22
06/01/20221,247.261,255.081,239.271,241.17
06/02/20221,241.181,252.241,238.591,251.82
06/05/20221,251.671,255.491,248.481,254.8
06/06/20221,254.791,260.321,253.091,254.83
06/07/20221,254.841,258.471,253.281,257.12
06/08/20221,257.211,266.681,253.491,264.38
06/09/20221,264.461,283.671,263.381,279.38
06/12/20221,279.331,294.271,278.361,292.05
06/13/20221,291.961,292.761,285.181,290.07
06/14/20221,290.031,295.731,278.131,278.43
06/15/20221,278.441,296.641,277.121,288.71
06/16/20221,288.721,297.461,282.591,291.57
06/19/20221,291.391,296.131,288.061,292.41
06/20/20221,292.481,294.341,287.781,292.11
06/21/20221,292.091,305.521,290.71,297.96
06/22/20221,297.821,308.081,296.31,300.12
06/23/20221,300.241,302.531,288.171,289.29
06/26/20221,289.281,293.531,280.641,286.63
06/27/20221,286.711,297.791,280.51,292.54
06/28/20221,292.471,302.631,289.711,301.98
06/29/20221,302.151,303.811,287.071,287.99
06/30/20221,288.021,303.981,287.471,298.93
07/03/20221,298.911,300.281,290.891,295.95
07/04/20221,295.941,315.941,294.051,308.53
07/05/20221,308.571,311.011,302.921,305.14
07/06/20221,305.131,308.581,296.041,297.94
07/07/20221,297.961,304.721,292.521,294.8
07/10/20221,294.791,315.141,294.61,311.24
07/11/20221,311.281,316.861,305.091,306.38
07/12/20221,306.161,312.31,299.11,305.09
07/13/20221,305.161,329.231,303.931,316.95
07/14/20221,317.641,329.491,316.341,319.22
07/17/20221,319.111,322.011,312.951,319.04
07/18/20221,319.181,319.821,304.751,305.79
07/19/20221,305.731,314.011,302.741,312.95
07/20/20221,313.271,316.931,306.381,307.02
07/21/20221,306.851,316.851,306.251,309.98
07/24/20221,310.121,314.111,307.881,311.59
07/25/20221,311.531,313.241,306.741,310.09
07/26/20221,310.691,317.721,305.791,306.61
07/27/20221,306.571,309.541,296.021,296.02
07/28/20221,296.011,3091,295.51,303.28
07/31/20221,303.271,310.011,300.831,307.74
08/01/20221,307.771,316.771,304.391,314.91
08/02/20221,314.91,315.351,306.91,308.33
08/03/20221,308.321,312.471,301.951,302.36
08/04/20221,302.631,305.641,293.361,303.68
08/07/20221,303.711,307.121,298.991,300.1
08/08/20221,299.841,308.211,298.981,307.9
08/09/20221,307.811,312.871,296.251,296.81
08/10/20221,297.051,308.721,296.341,307.56
08/11/20221,307.571,307.591,299.411,302.36
08/14/20221,302.371,314.11,302.071,313.28
08/15/20221,312.991,313.751,308.261,311.4
08/16/20221,311.461,317.811,308.51,315.33
08/17/20221,315.291,329.41,3131,327.21
08/18/20221,327.241,338.771,324.551,336.06
08/21/20221,335.961,346.751,334.481,343.73
08/22/20221,343.841,346.81,334.681,339.53
08/23/20221,339.581,344.361,337.931,341.05
08/24/20221,341.011,341.881,333.581,334.72
08/25/20221,334.961,342.641,327.611,342.17
08/28/20221,342.181,355.471,342.161,345.98
08/29/20221,3461,353.331,344.481,350.54
08/30/20221,350.531,351.991,337.71,341.77
08/31/20221,342.331,359.231,342.041,356.73
09/01/20221,356.741,365.421,352.511,362.57
09/04/20221,362.641,374.861,362.211,369.3
09/05/20221,367.981,381.531,364.61,378.65
09/06/20221,378.571,390.991,373.451,374.6
09/07/20221,374.621,387.551,373.891,384.88
09/08/20221,384.871,384.911,374.361,380.06
09/11/20221,380.051,383.761,372.941,375.19
09/12/20221,375.621,395.391,371.71,393.84
09/13/20221,393.831,396.821,389.221,391.43
09/14/20221,391.481,400.981,390.491,398.86
09/15/20221,398.681,399.231,381.451,385.98
09/18/20221,386.241,395.871,384.491,390.32
09/19/20221,390.41,395.361,387.641,392.9
09/20/20221,392.911,399.721,388.51,397.73
09/21/20221,397.721,414.941,395.721,404.6
09/22/20221,404.621,424.531,403.741,423.08
09/25/20221,422.921,435.321,419.351,430.74
09/26/20221,430.681,431.831,418.941,426.67
09/27/20221,426.661,446.671,420.91,422.67
09/28/20221,422.781,442.431,422.781,430.42
09/29/20221,430.421,442.071,428.691,440.22
10/02/20221,440.221,445.611,431.251,433.43
10/03/20221,433.431,436.331,415.911,416.11
10/04/20221,416.481,423.771,409.381,417.38
10/05/20221,417.261,417.261,397.511,408.62
10/06/20221,408.611,425.361,401.921,424.91
10/09/20221,424.861,430.411,416.981,429.14
10/10/20221,429.151,438.391,426.261,431.82
10/11/20221,431.821,436.131,422.041,424.97
10/12/20221,424.941,447.081,423.881,431.7
10/13/20221,431.71,442.811,425.251,441.66
10/16/20221,441.671,442.331,429.131,431.53
10/17/20221,431.531,432.061,418.561,425.44
10/18/20221,425.471,436.771,413.811,435.34
10/19/20221,435.251,436.791,422.321,430.66
10/20/20221,430.621,445.11,428.451,429.13
10/23/20221,429.121,446.281,428.91,444.94
10/24/20221,444.941,445.091,423.641,427.26
10/25/20221,427.251,432.471,410.241,412.85
10/26/20221,412.851,425.881,412.041,421.68
10/27/20221,421.671,428.491,413.511,422
10/30/20221,4221,429.471,418.351,425.4
10/31/20221,425.41,429.041,411.921,417.18
11/01/20221,417.131,425.061,406.421,423.96
11/02/20221,423.961,428.471,418.141,424.16
11/03/20221,424.111,429.461,400.51,403.91
11/06/20221,404.011,412.741,390.161,393.12
11/07/20221,393.341,394.781,370.411,376.78
11/08/20221,377.121,380.271,353.391,370.58
11/09/20221,370.61,383.71,349.271,352.07
11/10/20221,352.091,353.311,313.161,313.7
11/13/20221,313.921,332.271,309.831,323.62
11/14/20221,323.811,327.581,305.91,316.11
11/15/20221,316.111,338.481,314.971,336.63
11/16/20221,336.751,352.41,330.81,344.46
11/17/20221,344.461,344.541,335.421,340.02
11/20/20221,340.111,362.391,340.021,359
11/21/20221,359.051,362.291,351.221,352.92
11/22/20221,353.191,356.051,335.781,336.97
11/23/20221,337.151,340.261,3241,327.18
11/24/20221,327.431,339.441,319.571,335.57
11/27/20221,335.561,342.791,329.711,341.63
11/28/20221,341.511,342.341,323.151,324.01
11/29/20221,323.971,329.921,302.861,303.45
11/30/20221,303.611,315.11,295.71,303.61
12/01/20221,303.661,309.31,290.251,300.05
12/04/20221,300.111,306.171,289.521,305.37
12/05/20221,305.541,322.731,301.971,320.9
12/06/20221,321.011,326.281,312.571,315.36
12/07/20221,315.311,323.381,313.961,316.52
12/08/20221,316.521,317.71,299.061,303.92
12/11/20221,304.131,313.491,303.251,306.92
12/12/20221,306.941,309.371,289.821,291.28
12/13/20221,291.281,303.841,2881,295.32
12/14/20221,295.291,321.371,294.31,318.49
12/15/20221,318.551,319.861,304.751,309.2
12/18/20221,309.551,309.961,296.881,300.79
12/19/20221,300.781,304.871,281.631,283.8
12/20/20221,283.791,289.921,280.421,281.74
12/21/20221,281.741,289.761,272.861,287.46
12/22/20221,287.71,292.271,278.421,281.89
12/25/20221,281.081,282.131,274.381,275.28
12/26/20221,275.281,275.651,264.831,271.74
12/27/20221,271.761,276.151,2661,274.31
12/28/20221,274.371,276.351,259.451,259.76
12/29/20221,260.261,265.111,252.791,258.95