U.S. Markets closed

SK Hynix Inc. (000660.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
57,100.00+1,300.00 (+2.33%)
At close: 3:30PM KST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201756,000.0057,100.0056,000.0057,100.0057,100.003,145,737
May 25, 201756,400.0056,400.0055,400.0055,800.0055,800.001,996,135
May 24, 201755,700.0056,500.0055,600.0055,800.0055,800.002,324,952
May 23, 201756,400.0056,500.0055,000.0055,100.0055,100.002,410,542
May 22, 201754,900.0056,000.0054,800.0056,000.0056,000.002,544,180
May 19, 201755,100.0055,600.0054,200.0054,200.0054,200.002,860,160
May 18, 201753,600.0055,700.0053,400.0055,700.0055,700.003,494,997
May 17, 201755,400.0055,700.0054,400.0054,700.0054,700.002,485,465
May 16, 201756,200.0056,800.0055,200.0055,300.0055,300.002,546,047
May 15, 201755,300.0056,100.0055,300.0055,600.0055,600.001,542,366
May 12, 201756,400.0056,400.0055,100.0055,300.0055,300.002,303,244
May 11, 201756,000.0056,400.0054,800.0056,400.0056,400.003,509,393
May 10, 201757,400.0058,100.0055,200.0055,600.0055,600.004,766,870
May 08, 201755,900.0057,000.0055,700.0056,900.0056,900.003,818,771
May 04, 201755,400.0055,900.0055,000.0055,900.0055,900.002,780,438
May 02, 201754,000.0055,900.0054,000.0055,400.0055,400.004,347,745
Apr 28, 201753,600.0054,700.0053,400.0054,000.0054,000.003,573,387
Apr 27, 201753,800.0053,900.0052,700.0053,600.0053,600.002,743,963
Apr 26, 201753,100.0054,200.0053,000.0053,700.0053,700.005,609,007
Apr 25, 201752,800.0052,800.0051,300.0052,400.0052,400.005,312,931
Apr 24, 201752,700.0053,200.0052,100.0052,400.0052,400.003,158,545
Apr 21, 201751,800.0052,500.0051,300.0052,000.0052,000.003,834,454
Apr 20, 201749,750.0051,700.0049,700.0051,400.0051,400.003,573,280
Apr 19, 201750,300.0050,400.0049,850.0049,850.0049,850.001,587,172
Apr 18, 201749,600.0050,400.0049,300.0050,200.0050,200.001,899,560
Apr 17, 201750,200.0050,300.0049,100.0049,200.0049,200.002,002,100
Apr 14, 201749,750.0050,700.0049,450.0049,800.0049,800.002,845,128
Apr 13, 201749,100.0050,200.0048,650.0049,750.0049,750.002,367,158
Apr 12, 201748,800.0049,200.0048,550.0049,000.0049,000.001,694,663
Apr 11, 201748,550.0049,350.0048,400.0048,850.0048,850.002,384,127
Apr 10, 201749,700.0049,750.0048,950.0049,000.0049,000.001,824,895
Apr 07, 201749,450.0049,800.0048,700.0049,800.0049,800.002,643,856
Apr 06, 201750,300.0050,500.0049,100.0049,400.0049,400.002,991,825
Apr 05, 201750,600.0051,000.0049,950.0050,300.0050,300.002,758,658
Apr 04, 201752,100.0052,200.0050,800.0051,000.0051,000.002,192,884
Apr 03, 201750,800.0051,900.0050,700.0051,800.0051,800.002,361,892
Mar 31, 201750,800.0050,800.0049,900.0050,500.0050,500.002,682,196
Mar 30, 201751,100.0051,500.0050,200.0050,900.0050,900.002,204,243
Mar 29, 201751,000.0052,200.0050,800.0051,300.0051,300.004,154,277
Mar 28, 201751,200.0051,300.0050,000.0050,800.0050,800.002,862,493
Mar 27, 201750,000.0051,100.0049,950.0050,700.0050,700.005,607,032
Mar 24, 201750,000.0050,200.0049,300.0049,500.0049,500.005,174,622
Mar 23, 201748,950.0049,300.0048,150.0048,450.0048,450.002,473,925
Mar 22, 201747,000.0048,800.0047,000.0048,650.0048,650.004,157,526
Mar 21, 201747,900.0048,250.0047,000.0047,550.0047,550.003,720,816
Mar 20, 201746,950.0047,650.0046,550.0047,600.0047,600.003,929,405
Mar 17, 201748,400.0048,400.0046,600.0046,750.0046,750.008,098,258
Mar 16, 201749,350.0049,650.0048,500.0049,150.0049,150.003,458,839
Mar 15, 201749,350.0049,500.0048,550.0048,800.0048,800.004,688,787
Mar 14, 201751,800.0051,900.0050,300.0050,300.0050,300.004,024,138
Mar 13, 201749,550.0051,100.0049,300.0051,000.0051,000.004,948,062
Mar 10, 201748,100.0049,550.0047,500.0049,200.0049,200.003,849,912
Mar 09, 201748,200.0048,850.0048,000.0048,000.0048,000.002,957,372
Mar 08, 201748,800.0049,300.0047,900.0048,000.0048,000.003,728,263
Mar 07, 201749,100.0049,300.0048,050.0048,800.0048,800.003,439,908
Mar 06, 201747,600.0049,400.0047,550.0049,350.0049,350.005,045,970
Mar 03, 201747,650.0048,250.0046,700.0047,100.0047,100.003,937,032
Mar 02, 201746,700.0047,850.0046,700.0047,700.0047,700.007,093,071
Feb 28, 201746,600.0047,600.0046,200.0046,700.0046,700.005,588,155
Feb 27, 201746,850.0047,000.0045,650.0046,000.0046,000.007,604,699
Feb 24, 201749,850.0050,000.0047,400.0047,500.0047,500.007,707,747
Feb 23, 201750,000.0050,400.0049,050.0050,200.0050,200.003,374,139
Feb 22, 201751,600.0051,700.0050,600.0050,600.0050,600.002,678,429
Feb 21, 201749,950.0051,000.0049,350.0050,900.0050,900.002,227,708
Feb 20, 201750,900.0051,000.0049,600.0049,900.0049,900.002,265,276
Feb 17, 201750,400.0051,100.0050,200.0050,400.0050,400.004,927,937
Feb 16, 201748,350.0049,600.0048,200.0049,600.0049,600.004,840,918
Feb 15, 201748,300.0048,700.0047,550.0047,900.0047,900.008,725,221
Feb 14, 201751,100.0051,600.0048,100.0048,450.0048,450.008,593,878
Feb 13, 201749,550.0051,000.0049,500.0050,700.0050,700.004,124,290
Feb 10, 201752,000.0052,200.0050,000.0050,000.0050,000.009,120,878
Feb 09, 201753,100.0053,700.0052,500.0052,700.0052,700.006,547,266
Feb 08, 201753,700.0054,600.0052,400.0054,600.0054,600.003,552,260
Feb 07, 201753,800.0054,500.0053,100.0053,300.0053,300.002,405,891
Feb 06, 201754,200.0054,400.0053,300.0053,700.0053,700.001,897,002
Feb 03, 201752,500.0053,700.0051,800.0053,700.0053,700.003,718,619
Feb 02, 201753,500.0054,000.0052,700.0052,800.0052,800.003,486,140
Feb 01, 201754,300.0054,900.0053,700.0054,000.0054,000.002,813,046
Jan 31, 201753,300.0054,500.0052,700.0053,700.0053,700.004,118,790
Jan 26, 201752,500.0053,500.0052,400.0053,300.0053,300.004,517,114
Jan 25, 201752,200.0052,500.0051,600.0051,700.0051,700.002,715,809
Jan 24, 201751,300.0052,000.0051,100.0051,600.0051,600.003,449,130
Jan 23, 201749,950.0051,000.0049,900.0050,800.0050,800.004,148,659
Jan 20, 201749,700.0050,100.0049,150.0049,150.0049,150.001,943,195
Jan 19, 201749,550.0050,100.0049,100.0049,600.0049,600.002,332,268
Jan 18, 201748,950.0049,400.0048,300.0048,850.0048,850.002,974,091
Jan 17, 201749,300.0050,200.0049,250.0049,300.0049,300.002,309,955
Jan 16, 201750,100.0050,300.0048,800.0049,300.0049,300.004,974,924
Jan 13, 201749,850.0050,700.0049,850.0050,300.0050,300.004,219,771
Jan 12, 201751,600.0051,600.0050,400.0050,600.0050,600.005,060,622
Jan 11, 201750,000.0051,900.0050,000.0051,600.0051,600.004,360,058
Jan 10, 201749,850.0050,200.0049,200.0049,750.0049,750.002,561,968
Jan 09, 201748,500.0049,750.0048,200.0049,550.0049,550.003,871,999
Jan 06, 201747,700.0048,450.0047,600.0048,000.0048,000.003,166,843
Jan 05, 201747,000.0047,500.0046,850.0046,950.0046,950.002,377,163
Jan 04, 201747,000.0047,150.0046,200.0046,500.0046,500.002,722,599
Jan 03, 201746,200.0047,300.0046,200.0047,250.0047,250.002,655,477
Jan 02, 201744,700.0046,000.0044,600.0045,800.0045,800.001,547,681
Dec 29, 201645,150.0045,200.0044,600.0044,700.0044,700.001,808,856
Dec 28, 201645,350.0045,750.0045,100.0045,350.0045,350.001,296,254
*Close price adjusted for dividends and splits.
Loading more data...