Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCY - Delayed Quote KRW

CAD/KRW (CADKRW=X)

1,011.7200
-24.4401
(-2.36%)
At close: 1:40:34 AM GMT+1
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 3, 20251,011.72001,011.72001,011.72001,011.72001,011.7200-
May 2, 20251,036.25931,038.18921,005.56411,036.37901,036.3790-
May 1, 20251,032.15541,038.18161,020.48741,032.33871,032.3387-
Apr 30, 20251,035.11851,035.78051,023.14441,034.99871,034.9987-
Apr 29, 20251,038.05191,041.37411,033.20141,038.24691,038.2469-
Apr 28, 20251,036.23011,041.74491,034.72511,036.14051,036.1405-
Apr 25, 20251,032.05371,041.66941,032.00161,031.88231,031.8823-
Apr 24, 20251,028.05361,039.77361,027.46911,028.03501,028.0350-
Apr 23, 20251,032.06571,034.42271,024.55571,032.14011,032.1401-
Apr 22, 20251,027.55661,032.23101,027.20471,027.51951,027.5195-
Apr 17, 20251,019.72371,025.19351,018.45181,019.65011,019.6501-
Apr 16, 20251,022.36351,025.50931,015.03721,022.36711,022.3671-
Apr 15, 20251,021.08101,032.66151,020.60541,020.94151,020.9415-
Apr 14, 20251,023.56631,033.11011,022.34411,022.74241,022.7424-
Apr 11, 20251,040.09611,045.24521,019.26711,040.69121,040.6912-
Apr 10, 20251,026.15191,041.48121,026.15191,025.98801,025.9880-
Apr 9, 20251,042.41911,044.04851,036.34111,042.60561,042.6056-
Apr 8, 20251,031.97851,044.63221,030.74051,032.31181,032.3118-
Apr 7, 20251,026.02371,033.91541,023.73721,024.04021,024.0402-
Apr 4, 20251,030.08941,031.35831,013.47311,030.05271,030.0527-
Apr 3, 20251,030.97411,037.43411,027.48411,031.21341,031.2134-
Apr 2, 20251,028.47251,029.39841,018.93471,028.49401,028.4940-
Apr 1, 20251,022.17641,028.37621,020.03941,022.09831,022.0983-
Mar 31, 20251,027.06101,029.01981,023.50201,026.82351,026.8235-
Mar 28, 20251,021.76841,028.57581,021.49801,021.74691,021.7469-
Mar 27, 20251,025.20561,028.52101,022.10441,025.19121,025.1912-
Mar 26, 20251,024.26711,030.15491,023.43221,024.27781,024.2778-
Mar 25, 20251,023.50131,027.13681,023.27591,023.39401,023.3940-
Mar 24, 20251,021.93681,026.45681,020.61751,022.03661,022.0366-
Mar 21, 20251,022.59961,025.97721,017.72631,022.86381,022.8638-
Mar 20, 20251,016.89901,024.38931,016.20071,017.13331,017.1333-
Mar 19, 20251,012.50651,021.32141,012.50651,012.51011,012.5101-
Mar 18, 20251,008.22131,018.50041,007.62941,008.56341,008.5634-
Mar 17, 20251,008.17161,011.09031,005.11961,008.52941,008.5294-
Mar 14, 20251,006.26981,010.76331,006.02551,006.14421,006.1442-
Mar 13, 20251,008.85411,012.82171,007.73191,008.42241,008.4224-
Mar 12, 20251,005.34541,009.36831,001.99221,005.49171,005.4917-
Mar 11, 20251,009.91531,011.22041,001.56721,009.71931,009.7193-
Mar 10, 20251,007.45501,013.89891,006.13011,007.54611,007.5461-
Mar 7, 20251,012.04451,012.45231,004.04851,012.11181,012.1118-
Mar 6, 20251,006.26551,014.69061,003.06871,006.34271,006.3427-
Mar 5, 20251,008.99021,010.79451,001.88731,009.05321,009.0532-
Mar 4, 20251,005.84011,012.12281,004.00681,005.95461,005.9546-
Mar 3, 20251,010.59541,012.41311,009.55711,010.83331,010.8333-
Feb 28, 20251,003.54041,014.21151,003.54041,003.72111,003.7211-
Feb 27, 20251,000.40101,008.0702998.69981,000.40101,000.4010-
Feb 26, 2025999.54901,001.7824997.4073999.4721999.4721-
Feb 25, 20251,000.53581,006.48711,000.31901,000.51471,000.5147-
Feb 24, 20251,007.70911,009.54601,002.20791,007.57441,007.5744-
Feb 21, 20251,009.99271,013.00741,007.36911,009.98561,009.9856-
Feb 20, 20251,011.14731,013.15861,009.59691,011.12601,011.1260-
Feb 19, 20251,014.44241,016.56591,011.73651,014.46741,014.4674-
Feb 18, 20251,016.02691,018.06371,013.01641,015.99111,015.9911-
Feb 17, 20251,014.94461,018.27051,014.90891,014.62271,014.6227-
Feb 14, 20251,013.87731,018.37951,012.92501,013.86301,013.8630-
Feb 13, 20251,015.59011,018.46031,012.57641,015.38691,015.3869-
Feb 12, 20251,015.42301,018.05261,012.87591,015.49401,015.4940-
Feb 11, 20251,013.51981,016.90571,012.17751,013.71421,013.7142-
Feb 10, 20251,014.68371,015.20071,010.21581,014.70491,014.7049-
Feb 7, 20251,011.18671,016.5550998.09301,007.98551,007.9855-
Feb 6, 20251,008.80441,011.24951,007.96001,008.53901,008.5390-
Feb 5, 20251,011.73491,014.46661,008.06901,012.03831,012.0383-
Feb 4, 20251,012.48631,013.68911,007.13731,011.86941,011.8694-
Feb 3, 2025989.95451,005.4315988.7382989.6418989.6418-
Jan 31, 2025994.71131,005.5031994.7113994.0419994.0419-
Jan 30, 20251,002.50401,002.6211997.72071,002.02441,002.0244-
Jan 29, 20251,002.05161,005.8506987.00601,002.32981,002.3298-
Jan 28, 2025996.55331,006.8710991.9403996.6495996.6495-
Jan 27, 2025992.28141,000.0244992.1642992.3021992.3021-
Jan 24, 2025991.69921,000.6879991.6992997.1662997.1662-
Jan 23, 2025996.25971,001.3656995.7430996.6127996.6127-
Jan 22, 2025996.38461,002.6584996.0552999.9547999.9547-
Jan 21, 20251,008.16961,008.1696993.50271,003.67411,003.6741-
Jan 20, 20251,007.07321,008.85191,000.93961,006.70451,006.7045-
Jan 17, 20251,009.61101,012.51851,008.04121,009.64611,009.6461-
Jan 16, 20251,015.85081,015.97821,002.67031,008.21191,008.2119-
Jan 15, 20251,013.46141,018.81931,013.1487991.8931991.8931-
Jan 14, 20251,021.30431,021.30431,012.66101,017.67081,017.6708-
Jan 13, 20251,022.23661,022.23661,016.42901,022.15861,022.1586-
Jan 10, 20251,010.17881,024.61621,010.17881,012.21751,012.2175-
Jan 9, 20251,011.98071,017.54081,011.98071,013.97551,013.9755-
Jan 8, 20251,009.04211,017.35461,006.57521,009.14041,009.1404-
Jan 7, 20251,019.53771,021.52321,009.29171,019.32921,019.3292-
Jan 6, 20251,016.23041,022.14471,013.28881,016.08261,016.0826-
Jan 3, 20251,021.88211,022.92541,014.68321,021.61811,021.6181-
Jan 2, 20251,025.03561,026.36951,014.94241,023.17831,023.1783-
Dec 31, 20241,020.73391,027.79471,019.85671,023.75821,023.7582-
Dec 30, 20241,022.56121,024.69741,018.17051,022.48311,022.4831-
Dec 27, 20241,016.88491,031.39161,016.82961,017.20911,017.2091-
Dec 26, 20241,015.85961,020.75621,015.31791,015.43411,015.4341-
Dec 25, 20241,012.00261,018.78081,008.00311,012.00261,012.0026-
Dec 24, 20241,003.65581,015.52231,003.65581,003.72211,003.7221-
Dec 23, 20241,006.23231,011.06841,005.98361,006.10971,006.1097-
Dec 20, 2024999.70501,009.4733999.7050997.9832997.9832-
Dec 19, 20241,003.53851,008.0685997.82211,003.63701,003.6370-
Dec 18, 20241,001.77841,005.28631,001.02601,002.37241,002.3724-
Dec 17, 20241,005.52511,010.17391,002.35971,005.52511,005.5251-
Dec 16, 20241,008.31891,011.24521,007.01871,008.32601,008.3260-
Dec 13, 20241,006.08051,009.05801,004.76141,004.98281,004.9828-
Dec 12, 20241,008.79771,013.66971,006.89001,009.14451,009.1445-
Dec 11, 20241,011.98221,013.08941,000.79041,011.50151,011.5015-
Dec 10, 20241,007.05821,011.76681,005.25011,006.48721,006.4872-
Dec 9, 20241,006.64041,016.28201,006.21671,006.56931,006.5693-
Dec 6, 20241,009.57481,017.18381,003.23381,007.45181,007.4518-
Dec 5, 20241,003.48551,009.69611,003.15761,002.38731,002.3873-
Dec 4, 20241,004.37231,008.3865998.64191,005.68371,005.6837-
Dec 3, 2024997.39811,025.4753996.1303997.5543997.5543-
Dec 2, 2024995.11901,001.8399994.4413995.1013995.1013-
Nov 29, 2024994.6814998.6241993.4059994.6424994.6424-
Nov 28, 2024992.0399997.2794989.7671991.5386991.5386-
Nov 27, 2024992.7781994.4897989.3478992.7956992.7956-
Nov 26, 2024991.9086997.0608987.4392990.1100990.1100-
Nov 25, 20241,007.14381,007.6644999.56691,007.24501,007.2450-
Nov 22, 20241,000.89391,007.56291,000.51481,001.37371,001.3737-
Nov 21, 20241,001.46401,004.0351998.58231,000.33641,000.3364-
Nov 20, 2024997.70341,000.1642994.2581997.5530997.5530-
Nov 19, 2024992.5406996.9878990.8185990.9039990.9039-
Nov 18, 2024990.0367993.9559987.1451990.3145990.3145-
Nov 15, 2024998.03041,000.9276990.1579998.1830998.1830-
Nov 14, 20241,002.85151,006.7064993.3227999.7499999.7499-
Nov 13, 20241,008.68381,011.2741994.00511,008.66581,008.6658-
Nov 12, 20241,006.08801,010.49991,003.22701,005.93631,005.9363-
Nov 11, 20241,004.62271,006.53461,000.52101,004.75991,004.7599-
Nov 8, 2024989.35711,004.2407989.3322989.4285989.4285-
Nov 7, 20241,003.59551,007.1971995.94441,003.60991,003.6099-
Nov 6, 2024986.03431,009.0051986.0343996.1650996.1650-
Nov 5, 2024987.3154996.4633987.2800989.2204989.2204-
Nov 4, 2024990.8270991.1723984.1718991.0655991.0655-
Nov 1, 2024984.9479990.7442984.8843985.2492985.2492-
Oct 31, 2024988.6115993.3201985.3340990.8325990.8325-
Oct 30, 2024993.9851994.9651987.5175994.2709994.2709-
Oct 29, 2024994.9030999.5648990.7522994.9209994.9209-
Oct 28, 2024998.6974999.5394994.6351998.6183998.6183-
Oct 25, 2024993.53961,004.2393993.4926994.3013994.3013-
Oct 24, 2024995.9531999.4829995.2699995.3317995.3317-
Oct 23, 2024996.45751,001.5513996.1505996.3090996.3090-
Oct 22, 2024994.9907999.4326994.9907995.0123995.0123-
Oct 21, 2024992.0579998.3591989.9736991.9284991.9284-
Oct 18, 2024993.3613995.1746990.5605993.0309993.0309-
Oct 17, 2024991.6730995.6641991.0580991.6694991.6694-
Oct 16, 2024989.2202991.2870985.9054989.1986989.1986-
Oct 15, 2024982.7820989.1404982.0111983.3046983.3046-
Oct 14, 2024978.2771986.3846978.0039978.2806978.2806-
Oct 11, 2024981.8897983.3444977.8988981.2898981.2898-
Oct 10, 2024979.9614985.0405977.8562979.6201979.6201-
Oct 9, 2024981.3472984.9855979.3192982.3424982.3424-
Oct 8, 2024985.6470991.2219983.8798985.6252985.6252-
Oct 7, 2024990.9656993.2880986.6284991.0861991.0861-
Oct 4, 2024984.4729993.9603980.1093984.8880984.8880-
Oct 3, 2024980.2256988.0942978.7966980.3309980.3309-
Oct 2, 2024979.1034982.1724976.6873981.7120981.7120-
Oct 1, 2024972.3522982.2734971.5213972.5173972.5173-
Sep 30, 2024969.1268973.4415964.2347969.1627969.1627-
Sep 27, 2024974.1346979.8865968.2351974.4497974.4497-
Sep 26, 2024990.5364990.5364975.3652989.4538989.4538-
Sep 25, 2024987.1805991.7224985.5425987.1290987.1290-
Sep 24, 2024985.6617988.7015985.1929985.6909985.6909-
Sep 23, 2024981.5666989.2038981.3170981.5341981.5341-
Sep 20, 2024978.3057985.0711978.3057978.8216978.8216-
Sep 19, 2024971.6463981.3754971.6463971.4321971.4321-
Sep 18, 2024972.6728976.7100971.7440973.2078973.2078-
Sep 17, 2024970.8583974.3861966.2724970.9155970.9155-
Sep 16, 2024978.9846979.1612968.2072979.1288979.1288-
Sep 13, 2024983.9229984.3578975.7388983.8431983.8431-
Sep 12, 2024985.9852988.9507984.4893986.2794986.2794-
Sep 11, 2024987.0757987.5599982.7691986.9036986.9036-
Sep 10, 2024989.0171991.7010986.2172989.2399989.2399-
Sep 9, 2024986.3124993.2760985.7291986.3015986.3015-
Sep 6, 2024987.0546988.0740979.2156986.9120986.9120-
Sep 5, 2024987.4381990.2407985.5631987.7524987.7524-
Sep 4, 2024989.7182992.2501986.5533989.4900989.4900-
Sep 3, 2024990.8879994.1723987.7956990.9099990.9099-
Sep 2, 2024990.7271993.5724989.8065990.6683990.6683-
Aug 30, 2024988.1603991.0251985.7380988.1090988.1090-
Aug 29, 2024991.6372993.1814985.8188991.8085991.8085-
Aug 28, 2024986.2879994.7093981.5397986.2879986.2879-
Aug 27, 2024983.9901990.3323983.8192984.0120984.0120-
Aug 26, 2024979.9913985.5801975.5496979.9151979.9151-
Aug 23, 2024984.6385986.8799979.3104984.6373984.6373-
Aug 22, 2024982.1042987.3642979.7725981.7729981.7729-
Aug 21, 2024975.3484984.4575972.2563974.8858974.8858-
Aug 20, 2024976.2982979.7791963.6505976.2911976.2911-
Aug 19, 2024986.2047986.4571973.1308986.1145986.1145-
Aug 16, 2024993.3049993.9236986.2099992.7628992.7628-
Aug 15, 2024988.3286995.7005981.8784988.3069988.3069-
Aug 14, 2024992.1660995.1638980.1591993.5522993.5522-
Aug 13, 2024996.5908998.8241994.0552996.5400996.5400-
Aug 12, 2024992.9199999.4211992.1516992.7139992.7139-
Aug 9, 2024999.31201,002.1505990.82101,000.09831,000.0983-
Aug 8, 2024999.94911,003.8085998.1668999.8837999.8837-
Aug 7, 2024996.75801,001.5005996.7580990.7599990.7599-
Aug 6, 2024990.1916998.9885990.1524990.5980990.5980-
Aug 5, 2024977.6156989.5333976.0242977.5663977.5663-
Aug 2, 2024986.2079992.3490974.5273986.2399986.2399-
Aug 1, 2024990.6111991.6410985.6396990.6362990.6362-
Jul 31, 2024998.9891999.2420990.3841998.8917998.8917-
Jul 30, 2024996.71281,000.7872996.7128996.5287996.5287-
Jul 29, 2024999.28781,001.6634996.5610999.3528999.3528-
Jul 26, 20241,000.70191,004.1337998.41861,000.70921,000.7092-
Jul 25, 20241,001.00991,004.4427994.62801,001.12591,001.1259-
Jul 24, 20241,004.29041,006.4919999.17401,004.36691,004.3669-
Jul 23, 20241,007.94961,008.11441,003.98591,007.95701,007.9570-
Jul 22, 20241,012.86361,012.98211,007.55761,013.13461,013.1346-
Jul 19, 20241,010.79281,013.07031,009.30931,010.89901,010.8990-
Jul 18, 20241,007.86611,011.48101,005.56681,007.78881,007.7888-
Jul 17, 20241,011.18221,012.05991,006.20171,011.42261,011.4226-
Jul 16, 20241,011.77441,014.04821,008.45761,011.66531,011.6653-
Jul 15, 20241,006.84741,014.11791,006.19481,006.78461,006.7846-
Jul 12, 20241,006.49561,012.60001,005.28841,006.44411,006.4441-
Jul 11, 20241,015.30161,015.30161,003.87291,015.54911,015.5491-
Jul 10, 20241,014.05831,017.69481,013.35441,014.20841,014.2084-
Jul 9, 20241,014.40651,015.69131,012.54501,014.37851,014.3785-
Jul 8, 20241,009.13791,015.77811,008.94931,009.14531,009.1453-
Jul 5, 20241,013.66831,015.45711,009.33261,013.75301,013.7530-
Jul 4, 20241,016.50351,016.99101,011.84171,017.07881,017.0788-
Jul 3, 20241,011.43091,017.51331,011.43091,011.49011,011.4901-
Jul 2, 20241,006.03831,012.72221,006.03831,005.58281,005.5828-
Jul 1, 20241,009.38601,011.54151,005.72231,009.48941,009.4894-
Jun 28, 20241,012.17911,012.41271,000.86181,012.41291,012.4129-
Jun 27, 20241,016.69091,016.95151,010.54071,016.58341,016.5834-
Jun 26, 20241,018.18621,018.89481,015.39871,018.09061,018.0906-
Jun 25, 20241,014.87781,020.16371,013.38311,014.86671,014.8667-
Jun 24, 20241,013.33091,015.87581,012.62741,013.26431,013.2643-
Jun 21, 20241,016.77701,017.34051,013.15711,017.04801,017.0480-
Jun 20, 20241,007.80651,015.36791,007.19111,007.73411,007.7341-
Jun 19, 20241,006.12381,009.23001,004.14481,005.07421,005.0742-
Jun 18, 20241,005.47561,007.62631,003.85281,005.53471,005.5347-
Jun 17, 20241,006.35581,006.43281,002.20451,006.35581,006.3558-
Jun 14, 2024999.49431,007.6606999.4943999.5816999.5816-
Jun 13, 2024998.69921,001.2263994.3234998.6919998.6919-
Jun 12, 20241,001.42131,003.4098994.67691,001.24301,001.2430-
Jun 11, 2024998.41221,002.9128998.3977998.3904998.3904-
Jun 10, 20241,002.25301,003.9716997.80051,002.24211,002.2421-
Jun 7, 2024998.20771,004.4456996.2057998.7892998.7892-
Jun 6, 2024999.79551,000.5117995.8856999.8466999.8466-
Jun 5, 20241,004.37591,006.0941998.98991,004.43831,004.4383-
Jun 4, 20241,005.72291,009.33751,004.40681,005.67851,005.6785-
Jun 3, 20241,014.46031,014.78441,006.01611,014.79131,014.7913-
May 31, 20241,005.26151,015.50841,005.15951,005.27991,005.2799-
May 30, 2024999.13611,006.1440998.7972999.1252999.1252-
May 29, 2024998.47601,001.0306997.3253998.4980998.4980-
May 28, 2024997.74741,000.0697994.8417998.4849998.4849-
May 27, 2024998.8006999.8903995.7831998.9467998.9467-
May 24, 2024995.8640999.9854994.4086995.8277995.8277-
May 23, 2024997.4398998.7763994.3309997.4398997.4398-
May 22, 2024999.36961,001.5071996.9800999.5565999.5565-
May 21, 2024998.39611,002.1367996.5193998.3815998.3815-
May 20, 2024994.42681,000.4298994.1201994.5181994.5181-
May 17, 2024988.8398996.6859988.8398988.6158988.6158-
May 16, 2024994.7492995.5512984.9703995.4771995.4771-
May 15, 2024997.96391,000.5604990.0607997.9639997.9639-
May 14, 2024997.90731,001.8279997.9073997.9073997.9073-
May 13, 20241,001.71811,003.4719998.29661,001.57901,001.5790-
May 10, 2024997.85421,002.8654996.3190998.2417998.2417-
May 9, 2024991.9808999.5264991.9808992.1434992.1434-
May 8, 2024988.6555994.9932987.4374988.6984988.6984-
May 7, 2024989.2579994.3939988.8855989.0754989.0754-
May 6, 2024989.6691994.6217989.1738989.6980989.6980-
May 3, 2024999.33421,002.2712986.0973998.5073998.5073-
May 2, 20241,001.83981,006.4780999.39041,001.94921,001.9492-

Related Tickers

EURUSD=X EUR/USD
1.1303
+0.11%
 
JPY=X USD/JPY
144.9180
-0.25%
 
GBPUSD=X GBP/USD
1.3267
-0.14%
 
AUDUSD=X AUD/USD
0.6446
+0.93%
 
NZDUSD=X NZD/USD
0.5948
+0.64%
 
EURJPY=X EUR/JPY
163.7820
-0.17%
 
GBPJPY=X GBP/JPY
192.3410
-0.33%
 
EURGBP=X EUR/GBP
0.8515
+0.23%
 
EURCAD=X EUR/CAD
1.5606
-0.15%
 
EURSEK=X EUR/SEK
10.9106
-0.81%
 
EURCHF=X EUR/CHF
0.9335
-0.40%
 
EURHUF=X EUR/HUF
404.1000
+0.03%
 
CNY=X USD/CNY
7.2701
0.00%
 
HKD=X USD/HKD
7.7500
-0.08%
 
SGD=X USD/SGD
1.2969
-1.12%
 
INR=X USD/INR
84.4790
-0.10%
 
MXN=X USD/MXN
19.5640
-0.17%
 
PHP=X USD/PHP
55.6500
-0.40%
 
IDR=X USD/IDR
16,429.0000
-0.99%
 
THB=X USD/THB
33.0700
-1.31%
 
MYR=X USD/MYR
4.2580
-1.25%
 
ZAR=X USD/ZAR
18.3789
-1.00%
 
RUB=X USD/RUB
82.7260
+1.19%