• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    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
    40,800.00 Down 550.00(1.33%) 8:02PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 1, 201221,900.0022,100.0021,450.0021,500.005,590,50021,362.77
    Jul 31, 201221,350.0021,900.0021,200.0021,700.007,185,60021,561.49
    Jul 30, 201221,500.0021,800.0021,250.0021,300.004,896,00021,164.04
    Jul 27, 201220,850.0021,250.0020,700.0021,150.007,414,90021,015.00
    Jul 26, 201220,700.0020,800.0020,250.0020,400.005,935,20020,269.79
    Jul 25, 201220,350.0020,850.0020,100.0020,400.006,240,10020,269.79
    Jul 24, 201220,550.0021,150.0020,550.0020,800.007,304,20020,667.23
    Jul 23, 201220,800.0020,850.0020,200.0020,350.006,891,10020,220.11
    Jul 20, 201220,800.0021,550.0020,750.0021,250.007,839,40021,114.36
    Jul 19, 201220,700.0020,800.0020,300.0020,400.007,368,10020,269.79
    Jul 18, 201221,250.0021,500.0020,150.0020,250.0012,898,40020,120.74
    Jul 17, 201221,550.0021,700.0021,250.0021,300.009,081,80021,164.04
    Jul 16, 201222,450.0022,600.0021,750.0021,800.006,306,60021,660.85
    Jul 13, 201222,250.0022,450.0021,450.0022,400.006,587,40022,257.02
    Jul 12, 201223,000.0023,150.0022,250.0022,250.005,399,00022,107.98
    Jul 11, 201223,450.0023,700.0022,900.0022,950.005,122,80022,803.51
    Jul 10, 201223,850.0023,900.0023,500.0023,700.002,629,60023,548.72
    Jul 9, 201223,700.0023,950.0023,550.0023,700.003,146,70023,548.72
    Jul 6, 201224,000.0024,450.0023,850.0024,000.003,995,50023,846.81
    Jul 5, 201223,950.0024,200.0023,750.0023,800.002,640,50023,648.08
    Jul 4, 201224,400.0024,650.0024,000.0024,050.003,177,10023,896.49
    Jul 3, 201223,800.0024,300.0023,800.0024,300.003,036,40024,144.89
    Jul 2, 201224,300.0024,350.0023,700.0023,700.003,864,80023,548.72
    Jun 29, 201223,050.0023,900.0022,850.0023,850.004,673,60023,697.77
    Jun 28, 201222,800.0023,400.0022,800.0023,300.003,462,30023,151.28
    Jun 27, 201223,200.0023,250.0022,600.0022,800.004,744,00022,654.47
    Jun 26, 201222,950.0023,400.0022,900.0023,100.004,614,70022,952.55
    Jun 25, 201224,100.0024,350.0022,700.0023,050.009,706,20022,902.87
    Jun 22, 201224,050.0024,350.0023,950.0024,100.004,486,20023,946.17
    Jun 21, 201224,800.0024,950.0024,300.0024,550.003,741,00024,393.30
    Jun 20, 201224,350.0025,100.0024,200.0024,800.009,153,70024,641.70
    Jun 19, 201223,650.0024,000.0023,450.0023,850.003,775,60023,697.77
    Jun 18, 201224,100.0024,200.0023,550.0023,600.005,019,30023,449.36
    Jun 15, 201223,550.0023,650.0023,150.0023,400.0016,132,40023,250.64
    Jun 14, 201223,350.0023,950.0023,350.0023,900.004,977,70023,747.45
    Jun 13, 201223,850.0023,950.0023,200.0023,650.004,652,00023,499.04
    Jun 12, 201222,550.0023,850.0022,350.0023,550.007,910,20023,399.68
    Jun 11, 201222,400.0023,150.0022,350.0023,050.006,799,50022,902.87
    Jun 8, 201222,450.0022,500.0021,700.0021,750.005,430,30021,611.17
    Jun 7, 201222,500.0022,900.0022,450.0022,550.007,094,60022,406.06
    Jun 6, 201221,650.0021,650.0021,650.0021,650.00021,511.81
    Jun 5, 201221,800.0021,900.0021,500.0021,650.005,288,30021,511.81
    Jun 4, 201221,700.0022,150.0021,350.0021,550.009,422,30021,412.45
    Jun 1, 201223,050.0023,250.0022,750.0022,750.003,475,10022,604.79
    May 31, 201223,000.0023,200.0022,600.0023,100.004,879,70022,952.55
    May 30, 201223,550.0023,750.0023,150.0023,450.005,101,60023,300.32
    May 29, 201222,250.0023,500.0022,200.0023,450.008,609,60023,300.32
    May 28, 201222,000.0022,000.0022,000.0022,000.00021,859.57
    May 25, 201222,650.0022,800.0021,800.0022,000.007,717,80021,859.57
    May 24, 201222,450.0022,950.0022,000.0022,400.006,370,00022,257.02
    May 23, 201223,400.0023,400.0022,300.0022,400.009,174,60022,257.02
    May 22, 201224,050.0024,100.0023,400.0023,550.008,220,70023,399.68
    May 21, 201224,200.0024,300.0023,200.0023,400.006,174,70023,250.64
    May 18, 201223,850.0024,450.0023,450.0023,600.006,940,10023,449.36
    May 17, 201223,300.0024,650.0023,050.0024,500.0012,036,40024,343.62
    May 16, 201224,900.0024,950.0022,900.0023,050.0016,135,70022,902.87
    May 15, 201225,800.0025,950.0024,750.0025,300.007,085,90025,138.51
    May 14, 201225,500.0026,200.0025,450.0026,100.004,866,00025,933.40
    May 11, 201226,450.0026,550.0025,300.0025,400.006,753,00025,237.87
    May 10, 201226,100.0026,850.0026,100.0026,600.004,745,50026,430.21
    May 9, 201226,450.0026,850.0026,050.0026,200.006,821,70026,032.77
    May 8, 201227,450.0027,500.0026,500.0026,650.006,281,30026,479.89
    May 7, 201227,750.0027,950.0027,150.0027,250.005,450,60027,076.06
    May 4, 201227,050.0028,900.0026,800.0028,150.0010,865,00027,970.32
    May 3, 201227,300.0027,850.0027,150.0027,250.004,005,20027,076.06
    May 2, 201228,300.0028,350.0027,100.0027,350.007,185,80027,175.42
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.