• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.95% Nasdaq Down2.40%

    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
    42,300.00 Down 300.00(0.70%) 2:00AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 29, 201541,000.0043,050.0040,600.0042,600.004,892,10042,600.00
    Jun 26, 201541,550.0042,250.0041,550.0042,000.007,935,00042,000.00
    Jun 25, 201543,100.0043,400.0042,800.0043,100.003,270,60043,100.00
    Jun 24, 201544,250.0044,250.0043,150.0043,350.002,694,70043,350.00
    Jun 23, 201544,350.0044,600.0044,000.0044,150.002,676,50044,150.00
    Jun 22, 201543,800.0044,150.0043,550.0043,850.002,843,70043,850.00
    Jun 19, 201544,350.0044,550.0043,500.0043,550.003,858,30043,550.00
    Jun 18, 201544,900.0044,950.0044,300.0044,300.002,225,20044,300.00
    Jun 17, 201544,250.0045,250.0044,250.0044,950.003,461,50044,950.00
    Jun 16, 201545,250.0045,300.0044,200.0044,200.006,161,20044,200.00
    Jun 15, 201546,550.0047,100.0046,050.0046,150.001,775,40046,150.00
    Jun 12, 201547,750.0047,800.0046,450.0046,550.002,307,00046,550.00
    Jun 11, 201547,800.0047,900.0047,050.0047,100.002,696,10047,100.00
    Jun 10, 201548,000.0048,000.0047,500.0047,500.002,649,90047,500.00
    Jun 9, 201547,750.0048,300.0047,200.0048,000.002,168,90048,000.00
    Jun 8, 201548,600.0048,800.0048,000.0048,050.001,954,50048,050.00
    Jun 5, 201548,300.0049,550.0048,150.0049,050.002,134,30049,050.00
    Jun 4, 201549,500.0049,600.0048,100.0048,300.003,262,00048,300.00
    Jun 3, 201551,000.0051,700.0049,600.0049,800.002,724,80049,800.00
    Jun 2, 201550,700.0051,500.0050,300.0051,200.002,173,20051,200.00
    Jun 1, 201550,600.0050,900.0049,550.0050,600.004,623,10050,600.00
    May 29, 201549,350.0051,300.0049,200.0051,100.006,512,50051,100.00
    May 28, 201549,450.0050,000.0049,150.0049,650.005,512,20049,650.00
    May 27, 201548,000.0048,800.0047,500.0048,450.003,441,10048,450.00
    May 26, 201548,500.0049,150.0047,800.0048,000.003,594,60048,000.00
    May 25, 201547,850.0047,850.0047,850.0047,850.00047,850.00
    May 22, 201546,750.0047,850.0046,350.0047,850.003,953,30047,850.00
    May 21, 201547,000.0047,500.0046,200.0046,350.001,880,00046,350.00
    May 20, 201546,500.0046,900.0046,400.0046,850.001,784,40046,850.00
    May 19, 201545,650.0046,150.0045,500.0046,100.001,510,00046,100.00
    May 18, 201545,100.0045,450.0044,400.0045,450.002,195,50045,450.00
    May 15, 201545,750.0045,950.0045,200.0045,300.001,215,00045,300.00
    May 14, 201545,650.0046,050.0045,200.0045,550.001,889,60045,550.00
    May 13, 201546,100.0046,150.0045,200.0045,250.001,896,10045,250.00
    May 12, 201546,300.0047,250.0046,000.0046,050.002,364,20046,050.00
    May 11, 201546,100.0046,700.0046,000.0046,300.001,592,70046,300.00
    May 8, 201545,300.0046,300.0045,050.0045,950.001,695,00045,950.00
    May 7, 201544,850.0046,000.0044,550.0045,900.002,142,70045,900.00
    May 6, 201546,300.0046,350.0045,000.0045,300.003,291,90045,300.00
    May 5, 201546,800.0046,800.0046,800.0046,800.00046,800.00
    May 4, 201546,500.0047,100.0046,400.0046,800.002,239,80046,800.00
    May 1, 201546,150.0046,150.0046,150.0046,150.00046,150.00
    Apr 30, 201546,900.0046,900.0045,650.0046,150.002,419,30046,150.00
    Apr 29, 201547,050.0047,400.0046,300.0046,900.002,422,80046,900.00
    Apr 28, 201546,150.0046,950.0045,700.0046,950.002,311,20046,950.00
    Apr 27, 201547,300.0047,500.0045,400.0045,800.003,688,40045,800.00
    Apr 24, 201546,700.0047,250.0046,500.0047,200.004,400,10047,200.00
    Apr 23, 201546,400.0046,800.0045,650.0045,800.004,995,00045,800.00
    Apr 22, 201545,700.0046,100.0045,250.0045,250.003,816,00045,250.00
    Apr 21, 201544,600.0045,500.0044,250.0045,150.003,270,50045,150.00
    Apr 20, 201544,100.0044,400.0043,600.0044,250.002,355,40044,250.00
    Apr 17, 201544,700.0044,750.0044,050.0044,550.002,153,70044,550.00
    Apr 16, 201544,750.0044,900.0044,150.0044,500.002,096,10044,500.00
    Apr 15, 201544,000.0044,500.0044,000.0044,300.002,146,30044,300.00
    Apr 14, 201544,250.0044,400.0043,700.0044,000.002,134,60044,000.00
    Apr 13, 201544,400.0044,500.0043,800.0044,200.003,362,90044,200.00
    Apr 10, 201542,850.0043,800.0042,700.0043,600.006,518,60043,600.00
    Apr 9, 201542,000.0042,550.0041,550.0041,900.005,892,70041,900.00
    Apr 8, 201543,900.0044,150.0042,450.0042,600.005,694,40042,600.00
    Apr 7, 201545,000.0045,050.0043,500.0043,950.003,691,90043,950.00
    Apr 6, 201544,450.0045,100.0044,250.0044,750.002,068,00044,750.00
    Apr 3, 201544,300.0044,800.0044,000.0044,200.002,834,10044,200.00
    Apr 2, 201544,550.0045,350.0044,100.0044,800.003,148,50044,800.00
    Apr 1, 201545,950.0046,200.0044,900.0045,000.002,051,10045,000.00
    Mar 31, 201546,300.0046,350.0045,450.0045,550.002,399,60045,550.00
    Mar 30, 201546,000.0046,350.0045,100.0045,500.002,776,90045,500.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in KRW.