• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    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
    28,650.00 Up 1,650.00(6.11%) May 27, 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 1, 201224,950.0025,900.0024,700.0025,500.008,300,70024,927.25
    Oct 31, 201224,800.0025,000.0024,650.0024,850.005,720,20024,291.85
    Oct 30, 201224,500.0024,750.0024,200.0024,300.003,753,50023,754.20
    Oct 29, 201224,550.0024,950.0023,900.0024,100.006,179,90023,558.69
    Oct 26, 201224,300.0024,650.0024,000.0024,100.003,811,60023,558.69
    Oct 25, 201224,150.0024,800.0024,050.0024,300.007,755,00023,754.20
    Oct 24, 201223,500.0024,150.0023,350.0024,000.008,680,50023,460.94
    Oct 23, 201223,400.0023,700.0023,050.0023,050.002,830,80022,532.28
    Oct 22, 201222,700.0023,450.0022,650.0023,400.002,558,50022,874.41
    Oct 19, 201223,550.0023,750.0023,250.0023,300.002,635,50022,776.66
    Oct 18, 201223,500.0023,650.0023,200.0023,550.002,665,50023,021.04
    Oct 17, 201223,400.0023,600.0023,200.0023,500.004,588,20022,972.17
    Oct 16, 201222,700.0023,050.0022,700.0022,850.003,891,10022,336.77
    Oct 15, 201222,550.0022,700.0022,100.0022,250.002,997,10021,750.24
    Oct 12, 201222,900.0023,000.0022,250.0022,550.004,249,50022,043.51
    Oct 11, 201222,800.0023,100.0022,600.0022,900.002,935,80022,385.64
    Oct 10, 201223,250.0023,300.0023,000.0023,000.002,998,00022,483.40
    Oct 9, 201223,800.0023,900.0023,550.0023,550.003,462,60023,021.04
    Oct 8, 201223,350.0023,850.0023,300.0023,700.005,635,20023,167.68
    Oct 5, 201223,400.0023,600.0023,150.0023,250.003,107,30022,727.78
    Oct 4, 201222,850.0023,500.0022,750.0023,150.006,173,20022,630.03
    Oct 3, 201222,500.0022,500.0022,500.0022,500.00021,994.63
    Oct 2, 201222,950.0023,000.0022,350.0022,500.002,837,50021,994.63
    Oct 1, 201222,750.0022,750.0022,750.0022,750.00022,239.01
    Sep 28, 201222,950.0023,250.0022,600.0022,750.003,849,30022,239.01
    Sep 27, 201222,550.0022,950.0022,450.0022,900.003,505,10022,385.64
    Sep 26, 201222,600.0022,950.0022,450.0022,750.003,202,90022,239.01
    Sep 25, 201223,250.0023,350.0022,750.0022,900.005,360,90022,385.64
    Sep 24, 201223,950.0024,000.0023,350.0023,500.003,491,50022,972.17
    Sep 21, 201224,200.0024,250.0023,650.0023,850.004,777,20023,314.31
    Sep 20, 201223,700.0024,650.0023,600.0023,900.0012,215,10023,363.18
    Sep 19, 201222,950.0023,650.0022,900.0023,500.007,645,60022,972.17
    Sep 18, 201222,950.0023,300.0022,800.0022,850.003,816,60022,336.77
    Sep 17, 201223,150.0023,200.0022,850.0022,950.004,232,20022,434.52
    Sep 14, 201222,550.0023,000.0022,350.0022,950.0010,490,80022,434.52
    Sep 13, 201222,100.0022,150.0021,800.0021,850.004,213,00021,359.23
    Sep 12, 201222,200.0022,400.0022,000.0022,200.003,243,40021,701.37
    Sep 11, 201222,150.0022,150.0021,800.0021,950.003,644,10021,456.98
    Sep 10, 201222,350.0022,500.0022,150.0022,250.004,725,80021,750.24
    Sep 7, 201222,000.0022,550.0021,750.0022,500.0015,187,90021,994.63
    Sep 6, 201221,400.0021,400.0020,550.0020,900.008,996,20020,430.57
    Sep 5, 201221,500.0021,650.0021,200.0021,200.003,811,80020,723.83
    Sep 4, 201221,350.0021,800.0021,250.0021,500.003,718,00021,017.09
    Sep 3, 201221,200.0021,450.0020,900.0021,400.003,497,20020,919.34
    Aug 31, 201220,950.0021,400.0020,950.0021,200.002,681,20020,723.83
    Aug 30, 201221,400.0021,450.0021,050.0021,200.003,247,40020,723.83
    Aug 29, 201221,350.0021,600.0021,250.0021,450.004,269,20020,968.21
    Aug 28, 201221,700.0021,850.0021,100.0021,300.007,403,00020,821.58
    Aug 27, 201221,650.0022,200.0021,550.0021,700.005,273,10021,212.60
    Aug 24, 201222,000.0022,450.0021,750.0021,800.006,140,20021,310.35
    Aug 23, 201222,850.0022,900.0022,300.0022,400.006,301,50021,896.88
    Aug 22, 201223,150.0023,300.0022,650.0022,850.004,548,80022,336.77
    Aug 21, 201222,650.0023,350.0022,650.0023,100.009,120,20022,581.15
    Aug 20, 201222,300.0022,750.0022,250.0022,550.003,257,80022,043.51
    Aug 17, 201222,450.0022,650.0022,300.0022,500.004,093,70021,994.63
    Aug 16, 201222,800.0022,950.0022,100.0022,200.007,750,00021,701.37
    Aug 15, 201222,900.0022,900.0022,900.0022,900.00022,385.64
    Aug 14, 201222,700.0023,000.0022,600.0022,900.003,635,70022,385.64
    Aug 13, 201223,150.0023,250.0022,600.0022,700.003,398,40022,190.14
    Aug 10, 201222,900.0023,050.0022,750.0023,000.003,972,20022,483.40
    Aug 9, 201222,800.0022,950.0022,450.0022,900.008,170,00022,385.64
    Aug 8, 201222,300.0023,000.0022,250.0022,750.0010,952,80022,239.01
    Aug 7, 201221,800.0022,200.0021,650.0022,000.004,724,20021,505.86
    Aug 6, 201221,500.0022,000.0021,400.0021,750.006,704,50021,261.47
    Aug 3, 201221,150.0021,250.0020,850.0020,950.005,483,00020,479.44
    Aug 2, 201221,650.0021,800.0021,300.0021,550.004,803,70021,065.97
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in KRW.