• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    48,300.00 Down 200.00(0.41%) 12:00AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 3, 200025,099.9726,199.9324,849.9325,399.93401,900530,572.23
    Mar 31, 200024,549.9825,999.9324,549.9824,599.93374,100513,861.26
    Mar 30, 200026,399.9326,399.9324,899.9325,499.93513,700532,661.10
    Mar 29, 200025,899.9327,499.9225,499.9326,699.93819,100557,727.55
    Mar 28, 200025,499.9326,749.9324,999.9825,899.93723,900541,016.58
    Mar 27, 200025,549.9326,099.9324,199.9824,999.98652,800522,217.74
    Mar 24, 200023,999.9826,449.9323,199.9825,249.971,051,500527,439.91
    Mar 23, 200024,499.9825,449.9322,999.9822,999.98615,000480,440.32
    Mar 22, 200022,899.9824,299.9822,699.9823,999.98576,800501,329.03
    Mar 21, 200022,299.9822,899.9821,749.9822,699.98389,200474,173.71
    Mar 20, 200021,999.9822,549.9821,599.9822,199.98420,200463,729.35
    Mar 17, 200020,699.9821,249.9820,499.9820,799.98262,200434,485.16
    Mar 16, 200021,299.9821,399.9819,749.9820,099.98272,600419,863.06
    Mar 15, 200018,999.9820,899.9818,799.9820,549.98315,500429,262.98
    Mar 14, 200019,299.9820,599.9818,999.9819,699.98351,100411,507.58
    Mar 13, 200020,299.9820,499.9818,649.9818,899.98367,200394,796.61
    Mar 10, 200022,999.9823,199.9820,699.9821,149.98271,400441,796.21
    Mar 9, 200023,099.9823,499.9822,499.9822,499.98297,300469,995.96
    Mar 8, 200021,499.9823,349.9821,499.9823,049.98409,600481,484.75
    Mar 7, 200021,999.9822,999.9821,499.9822,449.98318,100468,951.53
    Mar 6, 200023,099.9823,449.9821,899.9822,199.98532,400463,729.35
    Mar 3, 200023,599.9823,599.9821,849.9823,599.981,321,400492,973.54
    Mar 2, 200020,549.9820,549.9820,549.9820,549.98122,100429,262.98
    Mar 1, 200017,899.9817,899.9817,899.9817,899.980373,907.90
    Feb 29, 200016,899.9817,899.9816,299.9817,899.98584,400373,907.90
    Feb 28, 200016,799.9817,149.9815,599.9815,599.98344,600325,863.87
    Feb 25, 200017,649.9818,149.9817,099.9817,599.98298,300367,641.29
    Feb 24, 200017,599.9818,249.9817,399.9817,649.98278,300368,685.72
    Feb 23, 200018,399.9819,749.9817,649.9818,599.98548,500388,530.00
    Feb 22, 200018,299.9818,499.9817,249.9817,499.98546,800365,552.42
    Feb 21, 200019,699.9819,799.9818,549.9818,599.98447,900388,530.00
    Feb 18, 200020,199.9820,849.9820,049.9820,299.98498,300424,040.80
    Feb 17, 200019,999.9820,499.9819,799.9820,299.98507,300424,040.80
    Feb 16, 200021,349.9821,499.9819,899.9820,899.98452,600436,574.03
    Feb 15, 200021,299.9821,699.9820,599.9821,349.98405,700445,973.95
    Feb 14, 200021,499.9821,849.9820,799.9820,899.98436,400436,574.03
    Feb 11, 200023,549.9823,749.9822,099.9822,299.98381,400465,818.22
    Feb 10, 200022,999.9823,849.9822,799.9823,299.98405,700486,706.93
    Feb 9, 200024,099.9824,299.9823,199.9823,399.98324,600488,795.80
    Feb 8, 200023,699.9824,249.9823,399.9823,849.98541,800498,195.72
    Feb 7, 200022,649.9823,649.9822,299.9822,999.98640,000480,440.32
    Feb 4, 200023,049.9823,049.9823,049.9823,049.980481,484.75
    Feb 3, 200023,599.9824,099.9822,749.9823,049.98756,600481,484.75
    Feb 2, 200024,449.9824,499.9823,199.9823,899.98769,900499,240.16
    Feb 1, 200025,999.9326,299.9324,499.9824,499.98929,800511,773.38
    Jan 31, 200027,049.9327,299.9326,299.9326,399.93612,600551,460.94
    Jan 28, 200025,999.9327,999.9225,799.9327,699.92803,900578,616.26
    Jan 27, 200026,499.9326,799.9325,499.9325,999.93428,100543,105.45
    Jan 26, 200026,149.9326,599.9325,799.9326,449.93433,700552,505.37
    Jan 25, 200026,499.9326,799.9325,799.9325,899.93497,400541,016.58
    Jan 24, 200027,399.9327,849.9226,799.9326,999.93582,500563,994.16
    Jan 21, 200026,499.9328,399.9226,399.9326,599.931,487,500555,638.68
    Jan 20, 200024,349.9826,999.9323,849.9826,999.931,155,900563,994.16
    Jan 19, 200024,999.9825,599.9324,499.9824,499.98634,600511,773.38
    Jan 18, 200024,999.9825,699.9324,049.9824,999.98694,300522,217.74
    Jan 17, 200023,699.9825,549.9323,399.9824,899.93975,000520,127.87
    Jan 14, 200024,249.9824,599.9322,599.9822,799.98587,500476,262.58
    Jan 13, 200022,999.9823,549.9822,499.9823,499.98532,400490,884.67
    Jan 12, 200021,999.9823,199.9821,799.9822,599.98329,300472,084.83
    Jan 11, 200021,999.9823,299.9821,899.9822,299.98536,600465,818.22
    Jan 10, 200021,999.9822,299.9821,499.9821,499.98382,900449,107.25
    Jan 7, 200021,199.9822,399.9820,799.9821,699.98499,600453,285.00
    Jan 6, 200023,499.9823,799.9821,649.9821,899.98310,900457,462.74
    Jan 5, 200024,149.9824,949.9322,749.9823,099.98353,000482,529.19
    Jan 4, 200024,699.9326,449.9324,199.9825,749.93441,700537,883.27
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in KRW.