Dow Down0.62% Nasdaq Up0.35%

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
27,150.00 Down 950.00(3.38%) 1:00AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 1, 201221,900.0022,100.0021,450.0021,500.005,590,50021,017.09
Jul 31, 201221,350.0021,900.0021,200.0021,700.007,185,60021,212.60
Jul 30, 201221,500.0021,800.0021,250.0021,300.004,896,00020,821.58
Jul 27, 201220,850.0021,250.0020,700.0021,150.007,414,90020,674.95
Jul 26, 201220,700.0020,800.0020,250.0020,400.005,935,20019,941.80
Jul 25, 201220,350.0020,850.0020,100.0020,400.006,240,10019,941.80
Jul 24, 201220,550.0021,150.0020,550.0020,800.007,304,20020,332.81
Jul 23, 201220,800.0020,850.0020,200.0020,350.006,891,10019,892.92
Jul 20, 201220,800.0021,550.0020,750.0021,250.007,839,40020,772.71
Jul 19, 201220,700.0020,800.0020,300.0020,400.007,368,10019,941.80
Jul 18, 201221,250.0021,500.0020,150.0020,250.0012,898,40019,795.17
Jul 17, 201221,550.0021,700.0021,250.0021,300.009,081,80020,821.58
Jul 16, 201222,450.0022,600.0021,750.0021,800.006,306,60021,310.35
Jul 13, 201222,250.0022,450.0021,450.0022,400.006,587,40021,896.88
Jul 12, 201223,000.0023,150.0022,250.0022,250.005,399,00021,750.24
Jul 11, 201223,450.0023,700.0022,900.0022,950.005,122,80022,434.52
Jul 10, 201223,850.0023,900.0023,500.0023,700.002,629,60023,167.68
Jul 9, 201223,700.0023,950.0023,550.0023,700.003,146,70023,167.68
Jul 6, 201224,000.0024,450.0023,850.0024,000.003,995,50023,460.94
Jul 5, 201223,950.0024,200.0023,750.0023,800.002,640,50023,265.43
Jul 4, 201224,400.0024,650.0024,000.0024,050.003,177,10023,509.81
Jul 3, 201223,800.0024,300.0023,800.0024,300.003,036,40023,754.20
Jul 2, 201224,300.0024,350.0023,700.0023,700.003,864,80023,167.68
Jun 29, 201223,050.0023,900.0022,850.0023,850.004,673,60023,314.31
Jun 28, 201222,800.0023,400.0022,800.0023,300.003,462,30022,776.66
Jun 27, 201223,200.0023,250.0022,600.0022,800.004,744,00022,287.89
Jun 26, 201222,950.0023,400.0022,900.0023,100.004,614,70022,581.15
Jun 25, 201224,100.0024,350.0022,700.0023,050.009,706,20022,532.28
Jun 22, 201224,050.0024,350.0023,950.0024,100.004,486,20023,558.69
Jun 21, 201224,800.0024,950.0024,300.0024,550.003,741,00023,998.58
Jun 20, 201224,350.0025,100.0024,200.0024,800.009,153,70024,242.97
Jun 19, 201223,650.0024,000.0023,450.0023,850.003,775,60023,314.31
Jun 18, 201224,100.0024,200.0023,550.0023,600.005,019,30023,069.92
Jun 15, 201223,550.0023,650.0023,150.0023,400.0016,132,40022,874.41
Jun 14, 201223,350.0023,950.0023,350.0023,900.004,977,70023,363.18
Jun 13, 201223,850.0023,950.0023,200.0023,650.004,652,00023,118.80
Jun 12, 201222,550.0023,850.0022,350.0023,550.007,910,20023,021.04
Jun 11, 201222,400.0023,150.0022,350.0023,050.006,799,50022,532.28
Jun 8, 201222,450.0022,500.0021,700.0021,750.005,430,30021,261.47
Jun 7, 201222,500.0022,900.0022,450.0022,550.007,094,60022,043.51
Jun 6, 201221,650.0021,650.0021,650.0021,650.00021,163.72
Jun 5, 201221,800.0021,900.0021,500.0021,650.005,288,30021,163.72
Jun 4, 201221,700.0022,150.0021,350.0021,550.009,422,30021,065.97
Jun 1, 201223,050.0023,250.0022,750.0022,750.003,475,10022,239.01
May 31, 201223,000.0023,200.0022,600.0023,100.004,879,70022,581.15
May 30, 201223,550.0023,750.0023,150.0023,450.005,101,60022,923.29
May 29, 201222,250.0023,500.0022,200.0023,450.008,609,60022,923.29
May 28, 201222,000.0022,000.0022,000.0022,000.00021,505.86
May 25, 201222,650.0022,800.0021,800.0022,000.007,717,80021,505.86
May 24, 201222,450.0022,950.0022,000.0022,400.006,370,00021,896.88
May 23, 201223,400.0023,400.0022,300.0022,400.009,174,60021,896.88
May 22, 201224,050.0024,100.0023,400.0023,550.008,220,70023,021.04
May 21, 201224,200.0024,300.0023,200.0023,400.006,174,70022,874.41
May 18, 201223,850.0024,450.0023,450.0023,600.006,940,10023,069.92
May 17, 201223,300.0024,650.0023,050.0024,500.0012,036,40023,949.71
May 16, 201224,900.0024,950.0022,900.0023,050.0016,135,70022,532.28
May 15, 201225,800.0025,950.0024,750.0025,300.007,085,90024,731.74
May 14, 201225,500.0026,200.0025,450.0026,100.004,866,00025,513.77
May 11, 201226,450.0026,550.0025,300.0025,400.006,753,00024,829.49
May 10, 201226,100.0026,850.0026,100.0026,600.004,745,50026,002.54
May 9, 201226,450.0026,850.0026,050.0026,200.006,821,70025,611.52
May 8, 201227,450.0027,500.0026,500.0026,650.006,281,30026,051.42
May 7, 201227,750.0027,950.0027,150.0027,250.005,450,60026,637.94
May 4, 201227,050.0028,900.0026,800.0028,150.0010,865,00027,517.72
May 3, 201227,300.0027,850.0027,150.0027,250.004,005,20026,637.94
May 2, 201228,300.0028,350.0027,100.0027,350.007,185,80026,735.69
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in KRW.