UK markets open in 6 hours 25 minutes
NIKKEI 225
38,776.31 +540.24 (+1.41%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.40 +5.20 (+0.22%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,511.42 -601.70 (-1.18%)
HKD/KRW (HKDKRW=X)
CCY - CCY Delayed price. Currency in KRW
Add to watchlist
As of 01:31AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 172.5600 | 173.0900 | 172.5500 | 173.0600 | 173.0600 | - |
| 06 May 2024 | 173.4875 | 174.0511 | 173.0342 | 173.4918 | 173.4918 | - |
| 03 May 2024 | 174.7839 | 175.3389 | 171.8579 | 174.6403 | 174.6403 | - |
| 02 May 2024 | 175.7733 | 176.7010 | 175.1550 | 175.7806 | 175.7806 | - |
| 01 May 2024 | 177.0834 | 177.4646 | 174.2575 | 177.0834 | 177.0834 | - |
| 30 Apr 2024 | 175.6694 | 177.1083 | 175.4845 | 175.6643 | 175.6643 | - |
| 29 Apr 2024 | 175.8904 | 176.7218 | 175.6110 | 175.8918 | 175.8918 | - |
| 26 Apr 2024 | 175.2355 | 176.0593 | 175.1245 | 175.2333 | 175.2333 | - |
| 25 Apr 2024 | 175.8414 | 176.1394 | 175.1563 | 175.8414 | 175.8414 | - |
| 24 Apr 2024 | 174.9342 | 175.8639 | 174.4165 | 174.9302 | 174.9302 | - |
| 23 Apr 2024 | 175.8816 | 176.0318 | 174.9813 | 175.9611 | 175.9611 | - |
| 22 Apr 2024 | 175.4236 | 176.5038 | 175.3420 | 175.4196 | 175.4196 | - |
| 19 Apr 2024 | 176.0491 | 177.8218 | 175.4879 | 176.1339 | 176.1339 | - |
| 18 Apr 2024 | 176.1786 | 176.4187 | 175.1255 | 176.1815 | 176.1815 | - |
| 17 Apr 2024 | 177.2969 | 177.5786 | 175.9909 | 177.5754 | 177.5754 | - |
| 16 Apr 2024 | 177.2390 | 178.8571 | 177.0977 | 177.2372 | 177.2372 | - |
| 15 Apr 2024 | 176.0199 | 177.4204 | 176.0165 | 176.0189 | 176.0189 | - |
| 12 Apr 2024 | 174.5172 | 176.8503 | 174.4027 | 174.5172 | 174.5172 | - |
| 11 Apr 2024 | 174.0554 | 174.9244 | 173.8340 | 174.0554 | 174.0554 | - |
| 10 Apr 2024 | 172.2906 | 174.1618 | 171.8213 | 172.3762 | 172.3762 | - |
| 09 Apr 2024 | 172.7028 | 173.1648 | 171.9325 | 172.9097 | 172.9097 | - |
| 08 Apr 2024 | 172.4726 | 173.2336 | 172.4714 | 172.4726 | 172.4726 | - |
| 05 Apr 2024 | 172.6106 | 173.0996 | 172.1003 | 172.6172 | 172.6172 | - |
| 04 Apr 2024 | 171.6701 | 172.2495 | 171.6389 | 171.7963 | 171.7963 | - |
| 03 Apr 2024 | 172.5402 | 172.7962 | 171.9065 | 172.5390 | 172.5390 | - |
| 02 Apr 2024 | 173.2208 | 173.2550 | 172.1283 | 173.2208 | 173.2208 | - |
| 01 Apr 2024 | 171.9099 | 173.2781 | 171.6170 | 171.9059 | 171.9059 | - |
| 29 Mar 2024 | 172.4620 | 172.4620 | 171.3140 | 172.4689 | 172.4689 | - |
| 28 Mar 2024 | 172.5304 | 172.8972 | 171.5274 | 172.5282 | 172.5282 | - |
| 27 Mar 2024 | 171.6785 | 172.9903 | 171.4626 | 171.6785 | 171.6785 | - |
| 26 Mar 2024 | 171.2103 | 171.8217 | 170.6367 | 171.2091 | 171.2091 | - |
| 25 Mar 2024 | 171.7201 | 171.7201 | 171.2482 | 171.6741 | 171.6741 | - |
| 22 Mar 2024 | 170.5650 | 172.2284 | 169.9141 | 170.6588 | 170.6588 | - |
| 21 Mar 2024 | 169.7131 | 170.6388 | 168.9455 | 170.0267 | 170.0267 | - |
| 20 Mar 2024 | 170.9143 | 171.4751 | 170.8388 | 170.9121 | 170.9121 | - |
| 19 Mar 2024 | 170.8983 | 171.4147 | 170.7146 | 170.8659 | 170.8659 | - |
| 18 Mar 2024 | 169.9705 | 170.7835 | 169.9499 | 169.9708 | 169.9708 | - |
| 15 Mar 2024 | 168.9427 | 170.4133 | 168.9427 | 168.9448 | 168.9448 | - |
| 14 Mar 2024 | 167.9183 | 169.3090 | 167.6756 | 167.9178 | 167.9178 | - |
| 13 Mar 2024 | 167.5938 | 168.6077 | 167.2973 | 167.5752 | 167.5752 | - |
| 12 Mar 2024 | 167.5552 | 167.9205 | 161.5403 | 167.5404 | 167.5404 | - |
| 11 Mar 2024 | 168.3058 | 168.4047 | 167.0791 | 168.3083 | 168.3083 | - |
| 08 Mar 2024 | 168.9359 | 169.6222 | 167.1724 | 168.9294 | 168.9294 | - |
| 07 Mar 2024 | 169.6914 | 170.3016 | 169.0841 | 169.6173 | 169.6173 | - |
| 06 Mar 2024 | 170.4350 | 170.9279 | 169.7930 | 170.4616 | 170.4616 | - |
| 05 Mar 2024 | 169.9350 | 170.8589 | 169.8753 | 169.9398 | 169.9398 | - |
| 04 Mar 2024 | 170.0054 | 170.3289 | 169.6683 | 170.0098 | 170.0098 | - |
| 01 Mar 2024 | 170.5544 | 170.7027 | 170.1126 | 170.5577 | 170.5577 | - |
| 29 Feb 2024 | 170.4575 | 170.8016 | 169.7935 | 170.3358 | 170.3358 | - |
| 28 Feb 2024 | 169.9196 | 170.8677 | 169.9196 | 170.2044 | 170.2044 | - |
| 27 Feb 2024 | 170.2104 | 170.3167 | 169.8613 | 170.2191 | 170.2191 | - |
| 26 Feb 2024 | 169.9801 | 170.3283 | 169.7460 | 169.9813 | 169.9813 | - |
| 23 Feb 2024 | 169.6638 | 170.4587 | 169.5724 | 169.6573 | 169.6573 | - |
| 22 Feb 2024 | 170.4230 | 170.5253 | 169.1659 | 170.4230 | 170.4230 | - |
| 21 Feb 2024 | 170.5334 | 170.9834 | 170.3175 | 170.5290 | 170.5290 | - |
| 20 Feb 2024 | 170.5500 | 171.1741 | 170.1487 | 170.4836 | 170.4836 | - |
| 19 Feb 2024 | 170.2570 | 170.8455 | 170.0652 | 170.2570 | 170.2570 | - |
| 16 Feb 2024 | 169.2250 | 170.8544 | 168.6587 | 169.7737 | 169.7737 | - |
| 15 Feb 2024 | 169.5988 | 170.7005 | 169.5988 | 169.6010 | 169.6010 | - |
| 14 Feb 2024 | 171.3986 | 171.4016 | 170.0882 | 171.4715 | 171.4715 | - |
| 13 Feb 2024 | 169.9722 | 171.4439 | 168.4245 | 169.9722 | 169.9722 | - |
| 12 Feb 2024 | 170.1433 | 170.3519 | 169.4802 | 170.1433 | 170.1433 | - |
| 09 Feb 2024 | 170.2720 | 170.4950 | 169.0117 | 170.2331 | 170.2331 | - |
| 08 Feb 2024 | 169.8567 | 170.3973 | 169.3866 | 169.7930 | 169.7930 | - |
| 07 Feb 2024 | 169.6109 | 170.0255 | 169.0557 | 169.6154 | 169.6154 | - |
| 06 Feb 2024 | 170.4762 | 170.4762 | 169.4362 | 170.4762 | 170.4762 | - |
| 05 Feb 2024 | 171.0869 | 171.1169 | 169.9732 | 171.0869 | 171.0869 | - |
| 02 Feb 2024 | 169.9370 | 171.1407 | 168.8332 | 169.9370 | 169.9370 | - |
| 01 Feb 2024 | 170.6346 | 170.7858 | 169.8129 | 170.6324 | 170.6324 | - |
| 31 Jan 2024 | 170.1080 | 170.9148 | 169.8515 | 169.6955 | 169.6955 | - |
| 30 Jan 2024 | 170.6192 | 170.6192 | 169.6784 | 170.6192 | 170.6192 | - |
| 29 Jan 2024 | 171.0247 | 171.1365 | 170.5746 | 171.0253 | 171.0253 | - |
| 26 Jan 2024 | 170.7899 | 171.2661 | 170.3569 | 170.7845 | 170.7845 | - |
| 25 Jan 2024 | 170.4595 | 171.3368 | 170.3716 | 170.1116 | 170.1116 | - |
| 24 Jan 2024 | 170.8986 | 171.4111 | 169.7713 | 170.8967 | 170.8967 | - |
| 23 Jan 2024 | 171.2323 | 171.3980 | 170.0931 | 171.2888 | 171.2888 | - |
| 22 Jan 2024 | 170.6923 | 171.5132 | 170.1611 | 170.6919 | 170.6919 | - |
| 19 Jan 2024 | 171.3267 | 171.3267 | 170.2900 | 171.0361 | 171.0361 | - |
| 18 Jan 2024 | 171.8152 | 172.1121 | 170.6872 | 171.8519 | 171.8519 | - |
| 17 Jan 2024 | 170.9865 | 172.5269 | 170.7719 | 170.9319 | 170.9319 | - |
| 16 Jan 2024 | 168.7022 | 171.1328 | 168.7022 | 168.6731 | 168.6731 | - |
| 15 Jan 2024 | 167.7973 | 169.0170 | 167.7955 | 167.7965 | 167.7965 | - |
| 12 Jan 2024 | 167.9264 | 168.4616 | 166.9335 | 167.8219 | 167.8219 | - |
| 11 Jan 2024 | 168.5433 | 168.8392 | 167.5101 | 168.4793 | 168.4793 | - |
| 10 Jan 2024 | 168.7866 | 169.2211 | 168.2462 | 168.8449 | 168.8449 | - |
| 09 Jan 2024 | 168.0362 | 169.0141 | 167.4984 | 168.0341 | 168.0341 | - |
| 08 Jan 2024 | 168.1565 | 169.1947 | 167.8733 | 168.1539 | 168.1539 | - |
| 05 Jan 2024 | 167.8565 | 169.2073 | 167.3051 | 167.9126 | 167.9126 | - |
| 04 Jan 2024 | 167.7283 | 168.3534 | 167.1172 | 167.7790 | 167.7790 | - |
| 03 Jan 2024 | 167.3143 | 168.0932 | 166.7651 | 167.3143 | 167.3143 | - |
| 02 Jan 2024 | 165.6300 | 168.1015 | 165.2500 | 165.6300 | 165.6300 | - |
| 01 Jan 2024 | 165.6317 | 165.6420 | 165.4090 | 165.6317 | 165.6317 | - |
| 29 Dec 2023 | 164.9900 | 166.5475 | 164.3200 | 163.5750 | 163.5750 | - |
| 28 Dec 2023 | 165.7864 | 165.7864 | 164.0060 | 165.7834 | 165.7834 | - |
| 27 Dec 2023 | 165.7277 | 165.8890 | 165.2723 | 165.7270 | 165.7270 | - |
| 26 Dec 2023 | 165.7637 | 166.3666 | 164.8215 | 165.7603 | 165.7603 | - |
| 25 Dec 2023 | 166.1195 | 166.2475 | 165.7972 | 166.1195 | 166.1195 | - |
| 22 Dec 2023 | 165.8057 | 166.7974 | 165.1850 | 165.5477 | 165.5477 | - |
| 21 Dec 2023 | 166.1119 | 167.3908 | 165.7121 | 166.1171 | 166.1171 | - |
| 20 Dec 2023 | 166.7895 | 167.0310 | 166.0308 | 166.3869 | 166.3869 | - |
| *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.