• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.23% Nasdaq Down0.63%

    More On 000660.KS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    SK Hynix Inc. (000660.KS)

    -KSE
    45,800.00 Down 1,400.00(2.97%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 1, 201324,250.0024,450.0024,050.0024,200.004,025,90024,045.53
    Jan 31, 201324,400.0024,600.0024,200.0024,400.004,329,80024,244.25
    Jan 30, 201324,650.0024,950.0024,300.0024,350.005,613,30024,194.57
    Jan 29, 201324,500.0024,550.0024,100.0024,200.004,366,10024,045.53
    Jan 28, 201324,150.0024,500.0024,000.0024,400.002,564,90024,244.25
    Jan 25, 201324,300.0024,700.0023,800.0024,200.004,979,00024,045.53
    Jan 24, 201324,600.0024,650.0024,050.0024,250.005,978,30024,095.21
    Jan 23, 201325,050.0025,100.0024,600.0024,650.006,601,10024,492.66
    Jan 22, 201325,500.0025,700.0024,850.0025,050.007,131,60024,890.11
    Jan 21, 201325,750.0025,850.0025,300.0025,750.003,290,70025,585.64
    Jan 18, 201326,050.0026,150.0025,500.0025,600.005,535,70025,436.60
    Jan 17, 201326,350.0026,350.0025,450.0025,900.004,740,10025,734.68
    Jan 16, 201326,200.0026,700.0026,050.0026,200.005,710,70026,032.77
    Jan 15, 201326,800.0027,000.0025,800.0025,950.006,718,90025,784.36
    Jan 14, 201327,250.0027,300.0026,850.0026,950.003,109,60026,777.98
    Jan 11, 201327,100.0027,250.0026,500.0027,100.006,252,80026,927.02
    Jan 10, 201326,150.0026,800.0025,850.0026,800.004,727,10026,628.94
    Jan 9, 201326,500.0026,600.0025,950.0026,050.002,511,50025,883.72
    Jan 8, 201326,050.0026,550.0025,950.0026,250.003,456,60026,082.45
    Jan 7, 201326,400.0026,450.0025,650.0025,900.004,272,10025,734.68
    Jan 4, 201326,800.0026,900.0026,200.0026,350.004,845,50026,181.81
    Jan 3, 201326,900.0027,100.0026,400.0026,650.004,581,10026,479.89
    Jan 2, 201326,150.0026,650.0026,100.0026,600.005,136,50026,430.21
    Jan 1, 201325,750.0025,750.0025,750.0025,750.00025,585.64
    Dec 31, 201225,750.0025,750.0025,750.0025,750.00025,585.64
    Dec 28, 201225,750.0025,950.0025,500.0025,750.002,617,40025,585.64
    Dec 27, 201225,450.0025,800.0025,400.0025,750.001,998,30025,585.64
    Dec 26, 201225,300.0025,700.0025,300.0025,450.003,151,40025,287.55
    Dec 25, 201225,150.0025,150.0025,150.0025,150.00024,989.47
    Dec 24, 201225,400.0025,700.0025,050.0025,150.003,873,30024,989.47
    Dec 21, 201226,300.0026,450.0025,250.0025,400.007,082,90025,237.87
    Dec 20, 201226,850.0026,950.0026,150.0026,300.004,724,80026,132.13
    Dec 19, 201226,500.0026,500.0026,500.0026,500.00026,330.85
    Dec 18, 201226,900.0027,100.0026,400.0026,500.005,717,90026,330.85
    Dec 17, 201226,400.0026,800.0026,250.0026,650.005,207,30026,479.89
    Dec 14, 201226,000.0026,350.0025,850.0026,200.003,660,10026,032.77
    Dec 13, 201226,200.0026,500.0025,650.0026,250.007,569,90026,082.45
    Dec 12, 201226,350.0026,500.0026,050.0026,050.004,893,70025,883.72
    Dec 11, 201226,250.0026,500.0025,900.0025,950.004,168,20025,784.36
    Dec 10, 201225,850.0026,150.0025,800.0026,000.003,265,80025,834.04
    Dec 7, 201225,450.0025,950.0025,400.0025,900.007,085,00025,734.68
    Dec 6, 201224,850.0025,100.0024,700.0024,850.003,764,20024,691.38
    Dec 5, 201224,450.0024,900.0024,250.0024,850.003,475,50024,691.38
    Dec 4, 201224,300.0024,700.0024,200.0024,450.003,535,30024,293.94
    Dec 3, 201224,300.0024,650.0024,200.0024,400.004,141,20024,244.25
    Nov 30, 201225,250.0025,350.0024,400.0024,400.008,393,30024,244.25
    Nov 29, 201225,700.0025,800.0025,100.0025,400.004,004,40025,237.87
    Nov 28, 201225,400.0025,550.0025,000.0025,350.003,100,70025,188.19
    Nov 27, 201225,750.0026,000.0025,350.0025,550.004,325,80025,386.91
    Nov 26, 201225,800.0026,300.0025,750.0025,800.003,740,50025,635.32
    Nov 23, 201225,500.0025,850.0025,350.0025,700.002,752,90025,535.96
    Nov 22, 201225,250.0025,700.0025,000.0025,600.003,172,50025,436.60
    Nov 21, 201225,500.0025,750.0024,900.0024,900.003,690,70024,741.06
    Nov 20, 201225,650.0025,750.0025,300.0025,350.003,275,50025,188.19
    Nov 19, 201225,200.0025,500.0024,750.0025,200.003,915,30025,039.15
    Nov 16, 201226,100.0026,300.0024,550.0024,950.009,258,10024,790.74
    Nov 15, 201226,350.0026,550.0025,900.0026,150.004,732,50025,983.08
    Nov 14, 201225,550.0026,700.0025,500.0026,600.008,662,80026,430.21
    Nov 13, 201225,200.0025,550.0025,000.0025,350.003,295,50025,188.19
    Nov 12, 201225,200.0025,550.0024,800.0025,300.004,363,20025,138.51
    Nov 9, 201225,700.0025,950.0025,350.0025,400.005,200,30025,237.87
    Nov 8, 201225,600.0026,100.0025,350.0026,050.004,512,10025,883.72
    Nov 7, 201226,000.0026,100.0025,450.0026,000.004,384,90025,834.04
    Nov 6, 201226,250.0026,300.0025,550.0025,900.005,012,70025,734.68
    Nov 5, 201225,950.0026,350.0025,750.0026,150.003,327,70025,983.08
    Nov 2, 201226,000.0026,300.0025,900.0025,950.006,582,80025,784.36
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.