• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.16% Nasdaq Up0.25%

    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
    51,200.00 Up 600.00(1.19%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 1, 201224,950.0025,900.0024,700.0025,500.008,300,70025,337.23
    Oct 31, 201224,800.0025,000.0024,650.0024,850.005,720,20024,691.38
    Oct 30, 201224,500.0024,750.0024,200.0024,300.003,753,50024,144.89
    Oct 29, 201224,550.0024,950.0023,900.0024,100.006,179,90023,946.17
    Oct 26, 201224,300.0024,650.0024,000.0024,100.003,811,60023,946.17
    Oct 25, 201224,150.0024,800.0024,050.0024,300.007,755,00024,144.89
    Oct 24, 201223,500.0024,150.0023,350.0024,000.008,680,50023,846.81
    Oct 23, 201223,400.0023,700.0023,050.0023,050.002,830,80022,902.87
    Oct 22, 201222,700.0023,450.0022,650.0023,400.002,558,50023,250.64
    Oct 19, 201223,550.0023,750.0023,250.0023,300.002,635,50023,151.28
    Oct 18, 201223,500.0023,650.0023,200.0023,550.002,665,50023,399.68
    Oct 17, 201223,400.0023,600.0023,200.0023,500.004,588,20023,350.00
    Oct 16, 201222,700.0023,050.0022,700.0022,850.003,891,10022,704.15
    Oct 15, 201222,550.0022,700.0022,100.0022,250.002,997,10022,107.98
    Oct 12, 201222,900.0023,000.0022,250.0022,550.004,249,50022,406.06
    Oct 11, 201222,800.0023,100.0022,600.0022,900.002,935,80022,753.83
    Oct 10, 201223,250.0023,300.0023,000.0023,000.002,998,00022,853.19
    Oct 9, 201223,800.0023,900.0023,550.0023,550.003,462,60023,399.68
    Oct 8, 201223,350.0023,850.0023,300.0023,700.005,635,20023,548.72
    Oct 5, 201223,400.0023,600.0023,150.0023,250.003,107,30023,101.60
    Oct 4, 201222,850.0023,500.0022,750.0023,150.006,173,20023,002.23
    Oct 3, 201222,500.0022,500.0022,500.0022,500.00022,356.38
    Oct 2, 201222,950.0023,000.0022,350.0022,500.002,837,50022,356.38
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.