• 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
    29,000.00 Up 350.00(1.22%) 2:00AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 30, 201628,850.0029,400.0028,650.0029,000.005,492,80029,000.00
    May 27, 201627,200.0028,750.0027,150.0028,650.007,719,60028,650.00
    May 26, 201627,150.0027,200.0026,850.0027,000.001,938,00027,000.00
    May 25, 201627,450.0027,450.0026,950.0027,050.002,250,90027,050.00
    May 24, 201627,350.0027,350.0026,700.0026,850.002,428,20026,850.00
    May 23, 201626,800.0027,450.0026,650.0027,200.004,534,00027,200.00
    May 20, 201626,600.0026,650.0026,250.0026,300.002,245,00026,300.00
    May 19, 201626,750.0026,900.0026,400.0026,600.004,367,00026,600.00
    May 18, 201625,800.0026,400.0025,650.0026,200.002,474,70026,200.00
    May 17, 201626,250.0026,300.0025,900.0025,900.001,545,90025,900.00
    May 16, 201626,100.0026,300.0025,900.0026,100.001,337,10026,100.00
    May 13, 201626,100.0026,250.0025,900.0026,100.001,849,90026,100.00
    May 12, 201626,050.0026,250.0025,850.0026,100.001,759,20026,100.00
    May 11, 201626,500.0026,550.0026,100.0026,200.001,735,30026,200.00
    May 10, 201625,750.0026,400.0025,750.0026,400.002,564,50026,400.00
    May 9, 201626,150.0026,550.0025,700.0025,750.005,185,00025,750.00
    May 6, 201626,650.0026,650.0026,650.0026,650.00026,650.00
    May 5, 201626,650.0026,650.0026,650.0026,650.00026,650.00
    May 4, 201627,450.0027,500.0026,500.0026,650.004,388,40026,650.00
    May 3, 201627,950.0028,100.0027,650.0027,650.001,373,10027,650.00
    May 2, 201627,950.0028,300.0027,750.0027,850.001,306,00027,850.00
    Apr 29, 201627,700.0028,250.0027,500.0028,150.002,878,60028,150.00
    Apr 28, 201629,100.0029,150.0027,850.0027,900.006,766,80027,900.00
    Apr 27, 201629,300.0029,750.0029,000.0029,150.006,213,70029,150.00
    Apr 26, 201627,550.0029,200.0027,550.0029,150.007,750,20029,150.00
    Apr 25, 201627,650.0027,800.0027,350.0027,500.001,506,60027,500.00
    Apr 22, 201627,450.0027,800.0027,350.0027,500.001,556,70027,500.00
    Apr 21, 201627,700.0027,950.0027,500.0027,550.002,999,40027,550.00
    Apr 20, 201627,500.0028,000.0027,500.0027,550.003,231,70027,550.00
    Apr 19, 201627,500.0027,550.0027,350.0027,450.001,843,70027,450.00
    Apr 18, 201628,000.0028,150.0027,200.0027,200.003,861,10027,200.00
    Apr 15, 201627,450.0027,800.0027,350.0027,650.002,785,10027,650.00
    Apr 14, 201627,600.0027,850.0027,250.0027,250.004,761,20027,250.00
    Apr 13, 201627,150.0027,150.0027,150.0027,150.00027,150.00
    Apr 12, 201627,200.0027,550.0027,100.0027,150.001,850,50027,150.00
    Apr 11, 201627,600.0027,700.0027,150.0027,150.002,425,40027,150.00
    Apr 8, 201626,950.0027,800.0026,900.0027,800.003,718,60027,800.00
    Apr 7, 201627,450.0027,450.0026,750.0026,900.004,588,30026,900.00
    Apr 6, 201627,550.0027,850.0027,450.0027,500.002,410,80027,500.00
    Apr 5, 201627,900.0028,100.0027,600.0027,850.002,032,70027,850.00
    Apr 4, 201628,100.0028,150.0027,800.0027,900.002,823,00027,900.00
    Apr 1, 201628,450.0028,500.0028,050.0028,200.002,991,40028,200.00
    Mar 31, 201628,700.0028,850.0028,000.0028,150.004,336,50028,150.00
    Mar 30, 201629,150.0029,500.0028,650.0028,650.003,512,80028,650.00
    Mar 29, 201628,850.0029,150.0028,700.0028,900.002,343,80028,900.00
    Mar 28, 201629,000.0029,050.0028,150.0028,550.002,795,40028,550.00
    Mar 25, 201629,450.0029,500.0028,900.0029,150.001,978,90029,150.00
    Mar 24, 201629,850.0029,900.0029,350.0029,450.003,587,00029,450.00
    Mar 23, 201630,100.0030,450.0029,850.0030,250.001,868,00030,250.00
    Mar 22, 201629,700.0030,200.0029,550.0030,200.002,546,30030,200.00
    Mar 21, 201629,800.0029,850.0029,300.0029,550.001,783,00029,550.00
    Mar 18, 201629,500.0029,900.0029,250.0029,450.002,864,60029,450.00
    Mar 17, 201629,350.0029,750.0029,100.0029,250.002,768,20029,250.00
    Mar 16, 201629,900.0029,950.0029,050.0029,200.002,902,80029,200.00
    Mar 15, 201630,350.0030,550.0029,750.0029,900.002,078,80029,900.00
    Mar 14, 201631,100.0031,100.0030,250.0030,350.002,062,50030,350.00
    Mar 11, 201629,900.0030,850.0029,900.0030,700.002,117,40030,700.00
    Mar 10, 201630,550.0030,650.0030,150.0030,300.002,734,00030,300.00
    Mar 9, 201629,900.0030,550.0029,650.0030,550.003,503,30030,550.00
    Mar 8, 201631,200.0031,500.0030,300.0030,500.004,616,10030,500.00
    Mar 7, 201632,150.0032,250.0031,500.0031,900.003,487,20031,900.00
    Mar 4, 201631,800.0032,100.0031,550.0031,900.001,913,30031,900.00
    Mar 3, 201631,550.0032,000.0031,100.0031,950.003,898,30031,950.00
    Mar 2, 201631,050.0031,300.0030,650.0030,950.003,567,30030,950.00
    Mar 1, 201630,000.0030,000.0030,000.0030,000.00030,000.00
    Feb 29, 201630,800.0030,900.0029,600.0030,000.002,989,80030,000.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.