U.S. Markets open in 9 hrs 16 mins

SK Hynix Inc. (000660.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
85,000.00+1,900.00 (+2.29%)
As of 12:54PM KST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201782,900.0084,300.0082,000.0083,100.0083,100.005,970,218
Sep 21, 201781,100.0083,400.0080,400.0083,100.0083,100.006,961,713
Sep 20, 201779,300.0081,200.0078,400.0080,700.0080,700.005,268,665
Sep 19, 201780,100.0080,500.0078,500.0079,200.0079,200.003,934,389
Sep 18, 201778,200.0080,000.0077,700.0079,700.0079,700.003,638,325
Sep 15, 201776,100.0077,500.0076,000.0077,200.0077,200.002,725,277
Sep 14, 201776,300.0076,800.0075,700.0076,800.0076,800.003,366,621
Sep 13, 201775,000.0077,400.0074,300.0075,700.0075,700.005,682,708
Sep 12, 201774,800.0074,900.0073,500.0074,700.0074,700.003,676,865
Sep 11, 201773,600.0074,200.0073,200.0073,800.0073,800.003,321,612
Sep 08, 201772,000.0072,800.0071,500.0072,600.0072,600.002,868,673
Sep 07, 201771,600.0072,800.0071,200.0071,400.0071,400.003,877,849
Sep 06, 201769,900.0071,900.0069,700.0071,700.0071,700.004,476,200
Sep 05, 201768,600.0070,100.0067,900.0069,900.0069,900.004,026,248
Sep 04, 201766,600.0068,600.0066,600.0068,100.0068,100.003,234,465
Sep 01, 201769,000.0069,200.0067,700.0068,700.0068,700.002,304,425
Aug 31, 201768,900.0069,300.0068,200.0068,600.0068,600.002,054,717
Aug 30, 201768,300.0068,900.0068,100.0068,500.0068,500.002,118,742
Aug 29, 201767,300.0067,900.0066,400.0067,600.0067,600.002,967,906
Aug 28, 201768,000.0068,100.0067,100.0067,900.0067,900.001,843,458
Aug 25, 201768,300.0068,400.0067,600.0068,400.0068,400.001,862,764
Aug 24, 201768,200.0068,700.0067,500.0068,100.0068,100.002,333,347
Aug 23, 201769,000.0069,000.0067,600.0068,000.0068,000.003,072,911
Aug 22, 201767,400.0068,200.0067,200.0068,200.0068,200.002,208,365
Aug 21, 201767,300.0067,800.0066,600.0067,200.0067,200.002,570,150
Aug 18, 201764,900.0067,300.0064,800.0067,000.0067,000.003,130,891
Aug 17, 201766,800.0067,300.0066,100.0066,400.0066,400.003,709,768
Aug 16, 201765,100.0067,300.0065,100.0066,100.0066,100.004,714,899
Aug 14, 201763,000.0065,100.0062,300.0065,100.0065,100.005,239,246
Aug 11, 201762,000.0063,000.0061,400.0061,400.0061,400.006,664,578
Aug 10, 201763,700.0064,600.0063,200.0064,400.0064,400.004,474,120
Aug 09, 201765,400.0065,400.0064,000.0064,200.0064,200.004,037,319
Aug 08, 201764,900.0066,400.0064,800.0066,300.0066,300.004,372,768
Aug 07, 201764,000.0065,000.0063,700.0064,100.0064,100.003,518,575
Aug 04, 201765,100.0066,100.0063,200.0064,000.0064,000.005,938,549
Aug 03, 201767,900.0067,900.0065,200.0065,500.0065,500.004,992,104
Aug 02, 201767,900.0068,200.0066,600.0068,000.0068,000.004,161,592
Aug 01, 201765,300.0066,500.0064,700.0065,500.0065,500.003,744,523
Jul 31, 201763,700.0066,000.0063,700.0066,000.0066,000.004,769,724
Jul 28, 201767,800.0067,900.0064,200.0064,600.0064,600.008,093,780
Jul 27, 201766,800.0069,500.0066,800.0068,400.0068,400.006,177,375
Jul 26, 201769,600.0069,900.0066,700.0066,800.0066,800.009,659,618
Jul 25, 201772,900.0073,000.0070,100.0070,400.0070,400.006,028,435
Jul 24, 201771,300.0073,000.0071,000.0073,000.0073,000.003,598,173
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...