U.S. Markets closed

SK Hynix Inc. (000660.KS)


KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
71,200.00-100.00 (-0.14%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201770,800.0071,300.0070,300.0071,200.0071,200.001,599,111
Jul 20, 201771,400.0071,700.0070,800.0071,300.0071,300.001,647,153
Jul 19, 201771,200.0071,200.0070,000.0071,000.0071,000.002,009,799
Jul 18, 201770,700.0071,800.0070,600.0070,800.0070,800.002,066,194
Jul 17, 201771,800.0071,900.0070,200.0071,200.0071,200.002,804,598
Jul 14, 201771,400.0072,200.0070,700.0071,100.0071,100.002,931,832
Jul 13, 201769,500.0071,900.0069,200.0070,600.0070,600.005,432,312
Jul 12, 201768,700.0069,500.0068,400.0068,900.0068,900.003,462,150
Jul 11, 201767,400.0069,000.0066,900.0069,000.0069,000.003,187,332
Jul 10, 201767,000.0067,500.0065,700.0067,300.0067,300.002,667,048
Jul 07, 201767,600.0068,400.0066,100.0066,600.0066,600.003,242,213
Jul 06, 201769,000.0069,400.0067,500.0068,100.0068,100.004,048,922
Jul 05, 201765,600.0068,200.0065,300.0068,000.0068,000.004,557,456
Jul 04, 201765,900.0067,100.0065,300.0065,800.0065,800.002,895,782
Jul 03, 201766,500.0066,900.0065,500.0066,300.0066,300.003,763,473
Jun 30, 201767,400.0067,800.0067,000.0067,400.0067,400.003,230,282
Jun 29, 201767,900.0068,800.0067,100.0068,500.0068,500.003,702,501
Jun 28, 201768,100.0069,200.0066,800.0067,200.0067,200.005,520,578
Jun 27, 201768,200.0069,600.0067,000.0069,200.0069,200.004,951,341
Jun 26, 201765,000.0067,500.0065,000.0067,500.0067,500.003,516,630
Jun 23, 201764,500.0065,400.0063,500.0065,000.0065,000.003,189,590
Jun 22, 201766,500.0066,500.0064,500.0065,000.0065,000.004,977,159
Jun 21, 201763,300.0066,300.0062,900.0064,800.0064,800.005,650,669
Jun 20, 201764,700.0065,400.0063,700.0064,000.0064,000.006,519,471
Jun 19, 201761,300.0063,200.0061,300.0062,800.0062,800.005,315,543
Jun 16, 201761,100.0061,600.0059,900.0060,500.0060,500.003,932,203
Jun 15, 201759,300.0061,000.0059,300.0060,600.0060,600.004,549,233
Jun 14, 201759,200.0060,000.0058,800.0059,300.0059,300.004,441,904
Jun 13, 201757,700.0058,900.0056,900.0058,800.0058,800.003,431,811
Jun 12, 201757,200.0057,900.0056,800.0057,500.0057,500.002,650,404
Jun 09, 201756,700.0058,400.0056,500.0058,300.0058,300.004,799,560
Jun 08, 201756,500.0057,000.0056,200.0056,700.0056,700.003,943,311
Jun 07, 201756,100.0056,900.0055,400.0056,500.0056,500.003,040,030
Jun 05, 201757,200.0057,200.0055,900.0056,100.0056,100.002,525,078
Jun 02, 201756,900.0057,500.0056,400.0057,100.0057,100.002,481,215
Jun 01, 201756,700.0056,900.0056,100.0056,400.0056,400.002,006,611
May 31, 201757,400.0057,900.0056,500.0057,000.0057,000.003,314,659
May 30, 201758,200.0058,400.0056,600.0057,400.0057,400.002,368,225
May 29, 201757,700.0058,800.0057,100.0057,900.0057,900.003,294,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...