• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    36,900.00 Up 1,400.00(3.94%) Aug 28, 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 1, 201222,750.0022,750.0022,750.0022,750.00022,604.79
    Sep 28, 201222,950.0023,250.0022,600.0022,750.003,849,30022,604.79
    Sep 27, 201222,550.0022,950.0022,450.0022,900.003,505,10022,753.83
    Sep 26, 201222,600.0022,950.0022,450.0022,750.003,202,90022,604.79
    Sep 25, 201223,250.0023,350.0022,750.0022,900.005,360,90022,753.83
    Sep 24, 201223,950.0024,000.0023,350.0023,500.003,491,50023,350.00
    Sep 21, 201224,200.0024,250.0023,650.0023,850.004,777,20023,697.77
    Sep 20, 201223,700.0024,650.0023,600.0023,900.0012,215,10023,747.45
    Sep 19, 201222,950.0023,650.0022,900.0023,500.007,645,60023,350.00
    Sep 18, 201222,950.0023,300.0022,800.0022,850.003,816,60022,704.15
    Sep 17, 201223,150.0023,200.0022,850.0022,950.004,232,20022,803.51
    Sep 14, 201222,550.0023,000.0022,350.0022,950.0010,490,80022,803.51
    Sep 13, 201222,100.0022,150.0021,800.0021,850.004,213,00021,710.53
    Sep 12, 201222,200.0022,400.0022,000.0022,200.003,243,40022,058.30
    Sep 11, 201222,150.0022,150.0021,800.0021,950.003,644,10021,809.89
    Sep 10, 201222,350.0022,500.0022,150.0022,250.004,725,80022,107.98
    Sep 7, 201222,000.0022,550.0021,750.0022,500.0015,187,90022,356.38
    Sep 6, 201221,400.0021,400.0020,550.0020,900.008,996,20020,766.60
    Sep 5, 201221,500.0021,650.0021,200.0021,200.003,811,80021,064.68
    Sep 4, 201221,350.0021,800.0021,250.0021,500.003,718,00021,362.77
    Sep 3, 201221,200.0021,450.0020,900.0021,400.003,497,20021,263.40
    Aug 31, 201220,950.0021,400.0020,950.0021,200.002,681,20021,064.68
    Aug 30, 201221,400.0021,450.0021,050.0021,200.003,247,40021,064.68
    Aug 29, 201221,350.0021,600.0021,250.0021,450.004,269,20021,313.08
    Aug 28, 201221,700.0021,850.0021,100.0021,300.007,403,00021,164.04
    Aug 27, 201221,650.0022,200.0021,550.0021,700.005,273,10021,561.49
    Aug 24, 201222,000.0022,450.0021,750.0021,800.006,140,20021,660.85
    Aug 23, 201222,850.0022,900.0022,300.0022,400.006,301,50022,257.02
    Aug 22, 201223,150.0023,300.0022,650.0022,850.004,548,80022,704.15
    Aug 21, 201222,650.0023,350.0022,650.0023,100.009,120,20022,952.55
    Aug 20, 201222,300.0022,750.0022,250.0022,550.003,257,80022,406.06
    Aug 17, 201222,450.0022,650.0022,300.0022,500.004,093,70022,356.38
    Aug 16, 201222,800.0022,950.0022,100.0022,200.007,750,00022,058.30
    Aug 15, 201222,900.0022,900.0022,900.0022,900.00022,753.83
    Aug 14, 201222,700.0023,000.0022,600.0022,900.003,635,70022,753.83
    Aug 13, 201223,150.0023,250.0022,600.0022,700.003,398,40022,555.11
    Aug 10, 201222,900.0023,050.0022,750.0023,000.003,972,20022,853.19
    Aug 9, 201222,800.0022,950.0022,450.0022,900.008,170,00022,753.83
    Aug 8, 201222,300.0023,000.0022,250.0022,750.0010,952,80022,604.79
    Aug 7, 201221,800.0022,200.0021,650.0022,000.004,724,20021,859.57
    Aug 6, 201221,500.0022,000.0021,400.0021,750.006,704,50021,611.17
    Aug 3, 201221,150.0021,250.0020,850.0020,950.005,483,00020,816.28
    Aug 2, 201221,650.0021,800.0021,300.0021,550.004,803,70021,412.45
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.