ZAR/KRW

ZAR/KRW
🏛️ south-korea →
81.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.32 74.58 73.60 74.09 0.0M
2022-12-29 74.49 74.88 73.90 74.27 0.0M
2022-12-28 73.98 74.62 73.25 74.43 0.0M
2022-12-27 74.86 75.02 73.41 73.92 0.0M
2022-12-26 75.14 75.36 74.85 74.77 0.0M
2022-12-23 75.32 75.60 74.45 75.06 0.0M
2022-12-22 74.44 75.41 74.19 75.27 0.0M
2022-12-21 74.20 74.97 73.95 74.33 0.0M
2022-12-20 75.15 75.28 73.79 74.16 0.0M
2022-12-19 73.98 75.61 73.41 75.10 0.0M
2022-12-16 75.42 75.58 73.80 74.18 0.0M
2022-12-15 75.44 76.21 75.05 75.33 0.0M
2022-12-14 74.67 75.89 74.63 75.38 0.0M
2022-12-13 74.38 75.62 73.60 74.61 0.0M
2022-12-12 75.37 75.85 74.05 74.29 0.0M
2022-12-09 76.65 76.80 74.91 75.17 0.0M
2022-12-08 76.53 77.16 76.51 76.56 0.0M
2022-12-07 76.14 77.24 75.72 76.47 0.0M
2022-12-06 74.90 76.47 74.61 76.09 0.0M
2022-12-05 74.16 75.58 74.16 74.85 0.0M
2022-12-02 73.93 75.17 73.58 74.06 0.0M
2022-12-01 75.92 76.37 72.57 73.81 0.0M
2022-11-30 77.97 78.24 75.40 75.74 0.0M
2022-11-29 78.15 78.35 77.48 77.92 0.0M
2022-11-28 78.09 78.41 77.76 78.07 0.0M
2022-11-25 78.05 78.34 77.44 78.08 0.0M
2022-11-24 78.59 78.99 77.77 77.95 0.0M
2022-11-23 78.51 79.22 78.10 78.55 0.0M
2022-11-22 78.44 78.62 78.10 78.44 0.0M
2022-11-21 77.78 78.71 77.63 78.33 0.0M
2022-11-18 77.22 77.84 76.94 77.64 0.0M
2022-11-17 77.44 77.77 76.89 77.17 0.0M
2022-11-16 76.11 77.60 76.01 77.39 0.0M
2022-11-15 76.51 76.82 75.75 75.95 0.0M
2022-11-14 76.22 77.01 75.73 76.45 0.0M
2022-11-11 77.69 77.82 75.59 76.07 0.0M
2022-11-10 77.22 79.17 76.66 77.64 0.0M
2022-11-09 77.65 77.92 76.50 77.18 0.0M
2022-11-08 78.55 78.73 77.06 77.61 0.0M
2022-11-07 77.94 78.94 77.78 78.46 0.0M
2022-11-04 77.34 78.65 77.27 78.32 0.0M
2022-11-03 77.53 78.25 76.99 77.29 0.0M
2022-11-02 77.70 78.76 77.32 77.31 0.0M
2022-11-01 77.99 78.22 77.45 77.81 0.0M
2022-10-31 78.36 78.50 77.62 77.89 0.0M
2022-10-28 79.05 79.16 78.19 78.61 0.0M
2022-10-27 78.74 79.35 78.48 78.99 0.0M
2022-10-26 78.40 78.99 78.20 78.69 0.0M
2022-10-25 78.53 78.60 77.57 78.35 0.0M
2022-10-24 78.99 79.42 78.20 78.47 0.0M
2022-10-21 78.42 79.25 77.88 78.81 0.0M
2022-10-20 78.46 78.50 77.84 78.17 0.0M
2022-10-19 78.70 78.92 78.19 78.40 0.0M
2022-10-18 79.20 79.43 78.40 78.65 0.0M
2022-10-17 78.95 79.56 78.33 79.13 0.0M
2022-10-14 78.43 79.35 78.22 78.42 0.0M
2022-10-13 77.88 79.13 77.05 78.26 0.0M
2022-10-12 78.80 78.91 77.77 77.80 0.0M
2022-10-11 78.90 79.44 78.61 78.69 0.0M
2022-10-10 78.19 79.21 77.92 78.86 0.0M
2022-10-07 78.26 78.83 77.78 78.04 0.0M
2022-10-06 79.67 79.80 78.16 78.26 0.0M
2022-10-05 80.32 80.69 79.44 79.59 0.0M
2022-10-04 80.34 80.74 80.02 80.23 0.0M
2022-10-03 79.68 80.64 79.62 80.30 0.0M
2022-09-30 79.45 80.15 79.24 79.29 0.0M
2022-09-29 79.67 80.23 79.11 79.37 0.0M
2022-09-28 79.35 80.40 79.01 79.76 0.0M
2022-09-27 79.12 79.67 78.85 79.07 0.0M
2022-09-26 79.51 79.75 78.79 79.03 0.0M
2022-09-23 79.87 80.23 78.94 79.41 0.0M
2022-09-22 78.74 80.32 78.59 79.79 0.0M
2022-09-21 78.69 79.43 78.32 78.73 0.0M
2022-09-20 78.68 78.94 78.21 78.68 0.0M
2022-09-19 78.59 78.87 78.28 78.61 0.0M
2022-09-16 79.68 79.71 78.24 78.57 0.0M
2022-09-15 79.60 80.13 79.45 79.51 0.0M
2022-09-14 79.93 80.23 79.52 79.56 0.0M
2022-09-13 80.31 80.99 79.03 79.87 0.0M
2022-09-12 79.78 80.77 79.65 80.23 0.0M
2022-09-09 79.18 79.89 78.92 79.68 0.0M
2022-09-08 79.74 80.20 79.00 79.02 0.0M
2022-09-07 79.68 80.17 79.52 79.65 0.0M
2022-09-06 79.80 80.50 79.53 79.61 0.0M
2022-09-05 78.77 80.08 78.59 79.75 0.0M
2022-09-02 78.51 79.20 78.28 78.61 0.0M
2022-09-01 78.40 79.30 78.18 78.44 0.0M
2022-08-31 79.53 79.78 78.19 78.33 0.0M
2022-08-30 79.92 80.44 79.36 79.45 0.0M
2022-08-29 79.70 80.27 79.13 79.87 0.0M
2022-08-26 79.48 79.82 78.74 79.45 0.0M
2022-08-25 79.17 79.87 78.88 79.52 0.0M
2022-08-24 78.84 79.24 78.52 78.89 0.0M
2022-08-23 79.05 79.19 78.34 78.78 0.0M
2022-08-22 78.57 79.27 78.28 78.98 0.0M
2022-08-19 78.70 78.85 78.14 78.51 0.0M
2022-08-18 78.98 79.43 78.54 78.63 0.0M
2022-08-17 80.07 80.10 78.79 78.93 0.0M
2022-08-16 79.84 80.20 79.40 80.01 0.0M
2022-08-15 80.26 80.63 79.64 79.62 0.0M
2022-08-12 80.07 80.73 79.95 80.08 0.0M
2022-08-11 80.13 80.80 79.94 80.16 0.0M
2022-08-10 78.77 80.68 78.66 80.20 0.0M
2022-08-09 78.29 78.94 77.95 78.66 0.0M
2022-08-08 77.60 78.60 77.53 78.16 0.0M
2022-08-05 78.42 78.53 76.79 77.58 0.0M
2022-08-04 77.97 78.59 77.84 78.35 0.0M
2022-08-03 78.10 78.72 77.55 78.03 0.0M
2022-08-02 79.35 79.57 77.90 77.91 0.0M
2022-08-01 78.69 79.50 78.24 79.29 0.0M
2022-07-29 78.41 79.30 78.29 78.24 0.0M
2022-07-28 78.21 78.87 77.47 78.53 0.0M
2022-07-27 77.38 78.66 77.37 78.16 0.0M
2022-07-26 78.05 78.38 77.21 77.29 0.0M
2022-07-25 77.85 78.40 77.63 78.00 0.0M
2022-07-22 76.71 78.03 76.41 77.77 0.0M
2022-07-21 76.54 77.26 75.88 76.51 0.0M
2022-07-20 76.35 76.96 76.20 76.49 0.0M
2022-07-19 77.11 77.24 76.33 76.34 0.0M
2022-07-18 77.14 77.44 76.57 76.97 0.0M
2022-07-15 76.69 77.61 76.58 77.16 0.0M
2022-07-14 77.15 77.30 76.62 76.63 0.0M
2022-07-13 76.86 77.34 75.96 77.10 0.0M
2022-07-12 76.61 77.16 76.31 76.62 0.0M
2022-07-11 76.75 77.17 76.50 76.56 0.0M
2022-07-08 77.87 77.88 76.53 76.71 0.0M
2022-07-07 77.64 77.88 77.16 77.62 0.0M
2022-07-06 79.18 79.29 77.47 77.60 0.0M
2022-07-05 79.34 80.28 79.05 79.15 0.0M
2022-07-04 79.63 79.77 78.96 79.27 0.0M
2022-07-01 79.12 79.80 78.83 79.14 0.0M
2022-06-30 80.20 80.33 78.81 79.05 0.0M
2022-06-29 80.31 80.93 79.63 80.14 0.0M
2022-06-28 81.11 81.38 80.18 80.26 0.0M
2022-06-27 81.60 81.76 80.52 81.05 0.0M
2022-06-24 81.44 82.15 81.05 81.51 0.0M
2022-06-23 81.54 81.89 81.19 81.41 0.0M
2022-06-22 81.12 81.90 80.94 81.57 0.0M
2022-06-21 80.60 81.65 80.36 81.09 0.0M
2022-06-20 80.79 81.04 80.31 80.50 0.0M
2022-06-17 80.51 81.52 80.18 80.78 0.0M
2022-06-16 80.96 81.37 80.32 80.50 0.0M
2022-06-15 80.40 81.83 80.19 80.89 0.0M
2022-06-14 80.19 80.75 79.76 80.34 0.0M
2022-06-13 80.73 80.89 79.84 80.14 0.0M
2022-06-10 81.48 82.47 80.42 80.76 0.0M
2022-06-09 82.27 82.86 81.43 81.42 0.0M
2022-06-08 81.53 82.39 81.29 82.15 0.0M
2022-06-07 81.31 81.93 80.86 81.46 0.0M
2022-06-06 80.22 81.81 80.22 81.26 0.0M
2022-06-03 80.19 80.82 80.08 80.46 0.0M
2022-06-02 80.06 80.73 79.88 80.16 0.0M
2022-06-01 79.48 80.33 79.34 80.06 0.0M
2022-05-31 79.81 80.08 79.16 79.42 0.0M
2022-05-30 80.34 80.35 79.56 79.67 0.0M
2022-05-27 80.29 80.47 79.86 80.34 0.0M
2022-05-26 80.48 80.68 79.73 80.26 0.0M
2022-05-25 80.68 81.31 80.35 80.43 0.0M
2022-05-24 79.90 80.91 79.69 80.54 0.0M
2022-05-23 80.22 80.70 79.65 79.78 0.0M
2022-05-20 79.71 80.65 79.66 80.34 0.0M
2022-05-19 79.43 80.60 79.22 79.65 0.0M
2022-05-18 79.62 79.95 79.11 79.54 0.0M
2022-05-17 79.23 79.77 78.89 79.58 0.0M
2022-05-16 79.33 79.48 78.66 79.18 0.0M
2022-05-13 80.14 80.51 78.73 79.03 0.0M
2022-05-12 79.50 80.37 79.29 80.09 0.0M
2022-05-11 79.07 79.68 78.80 79.46 0.0M
2022-05-10 78.89 79.45 78.49 79.03 0.0M
2022-05-09 79.30 79.41 78.43 78.81 0.0M
2022-05-06 79.38 79.88 78.71 79.26 0.0M
2022-05-05 81.00 81.28 78.44 79.32 0.0M
2022-05-04 79.93 81.85 79.66 80.96 0.0M
2022-05-03 78.45 80.14 78.38 79.87 0.0M
2022-05-02 79.89 80.35 78.29 78.40 0.0M
2022-04-29 79.39 80.21 78.86 79.82 0.0M
2022-04-28 79.64 80.41 79.04 79.33 0.0M
2022-04-27 79.66 80.25 79.35 79.60 0.0M
2022-04-26 79.74 80.28 79.19 79.55 0.0M
2022-04-25 79.76 80.26 79.28 79.69 0.0M
2022-04-22 80.56 80.86 79.07 79.50 0.0M
2022-04-21 82.13 82.31 80.47 80.67 0.0M
2022-04-20 82.84 82.94 81.77 81.96 0.0M
2022-04-19 84.34 84.34 82.71 82.84 0.0M
2022-04-18 84.10 84.60 83.78 84.28 0.0M
2022-04-15 83.90 84.25 83.63 83.99 0.0M
2022-04-14 84.00 84.35 83.30 83.88 0.0M
2022-04-13 84.66 84.98 83.89 83.94 0.0M
2022-04-12 84.67 85.06 84.17 84.58 0.0M
2022-04-11 84.05 84.96 83.83 84.63 0.0M
2022-04-08 82.90 84.12 82.75 83.71 0.0M
2022-04-07 83.00 83.21 82.48 82.85 0.0M
2022-04-06 83.11 83.37 82.52 83.01 0.0M
2022-04-05 83.23 83.60 82.83 82.99 0.0M
2022-04-04 83.25 83.45 82.86 83.16 0.0M
2022-04-01 83.18 83.69 82.85 83.13 0.0M
2022-03-31 83.68 84.11 82.89 83.03 0.0M
2022-03-30 83.13 83.82 83.04 83.62 0.0M
2022-03-29 83.04 83.82 82.88 82.97 0.0M