KSE - Delayed Quote • KRW
SK hynix Inc. (000660.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 173,300.00 | 7,627,532 |
| Apr 18, 2024 | 176,000.00 | 183,300.00 | 175,400.00 | 182,300.00 | 182,300.00 | 4,170,243 |
| Apr 17, 2024 | 179,600.00 | 182,500.00 | 177,700.00 | 178,700.00 | 178,700.00 | 4,340,591 |
| Apr 16, 2024 | 184,400.00 | 185,500.00 | 178,300.00 | 179,100.00 | 179,100.00 | 4,956,035 |
| Apr 15, 2024 | 185,400.00 | 188,400.00 | 183,000.00 | 188,200.00 | 188,200.00 | 2,672,047 |
| Apr 12, 2024 | 188,700.00 | 191,400.00 | 187,000.00 | 187,400.00 | 187,400.00 | 3,097,301 |
| Apr 11, 2024 | 182,900.00 | 188,400.00 | 182,400.00 | 188,400.00 | 188,400.00 | 4,098,231 |
| Apr 9, 2024 | 182,300.00 | 185,300.00 | 181,700.00 | 182,900.00 | 182,900.00 | 2,302,751 |
| Apr 8, 2024 | 183,900.00 | 183,900.00 | 180,000.00 | 181,200.00 | 181,200.00 | 3,278,855 |
| Apr 5, 2024 | 184,800.00 | 187,600.00 | 181,800.00 | 182,800.00 | 182,800.00 | 4,043,133 |
| Apr 4, 2024 | 184,400.00 | 188,500.00 | 184,000.00 | 188,000.00 | 188,000.00 | 5,344,102 |
| Apr 3, 2024 | 182,000.00 | 183,700.00 | 178,200.00 | 179,200.00 | 179,200.00 | 5,416,518 |
| Apr 2, 2024 | 188,000.00 | 190,000.00 | 184,400.00 | 186,300.00 | 186,300.00 | 4,207,759 |
| Apr 1, 2024 | 186,400.00 | 190,500.00 | 185,000.00 | 185,500.00 | 185,500.00 | 2,723,474 |
| Mar 29, 2024 | 179,200.00 | 183,900.00 | 177,600.00 | 183,000.00 | 183,000.00 | 3,035,080 |
| Mar 28, 2024 | 178,000.00 | 182,100.00 | 178,000.00 | 178,200.00 | 178,200.00 | 3,424,716 |
| Mar 27, 2024 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 181,200.00 | 5,774,536 |
| Mar 26, 2024 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 176,600.00 | 6,549,669 |
| Mar 25, 2024 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 169,400.00 | 3,434,516 |
| Mar 22, 2024 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 169,800.00 | 5,400,916 |
| Mar 21, 2024 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 170,000.00 | 9,205,769 |
| Mar 20, 2024 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 156,500.00 | 5,692,523 |
| Mar 19, 2024 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 160,200.00 | 4,159,293 |
| Mar 18, 2024 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 164,300.00 | 2,696,598 |
| Mar 15, 2024 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 161,200.00 | 4,099,531 |
| Mar 14, 2024 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 161,900.00 | 3,655,060 |
| Mar 13, 2024 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 163,600.00 | 5,072,935 |
| Mar 12, 2024 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 165,700.00 | 3,102,706 |
| Mar 11, 2024 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 166,600.00 | 3,450,905 |
| Mar 8, 2024 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 171,900.00 | 5,089,650 |
| Mar 7, 2024 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 164,900.00 | 3,052,700 |
| Mar 6, 2024 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 162,900.00 | 2,672,526 |
| Mar 5, 2024 | 165,100.00 | 169,000.00 | 164,100.00 | 165,800.00 | 165,800.00 | 3,612,530 |
| Mar 4, 2024 | 161,000.00 | 168,100.00 | 160,700.00 | 166,500.00 | 166,500.00 | 5,230,909 |
| Feb 29, 2024 | 154,900.00 | 158,400.00 | 154,500.00 | 156,200.00 | 156,200.00 | 3,386,307 |
| Feb 28, 2024 | 154,500.00 | 159,200.00 | 153,800.00 | 158,000.00 | 158,000.00 | 3,666,960 |
| Feb 27, 2024 | 159,000.00 | 160,000.00 | 153,300.00 | 153,800.00 | 153,800.00 | 6,107,954 |
| Feb 26, 2024 | 158,400.00 | 164,800.00 | 158,400.00 | 161,800.00 | 161,800.00 | 4,329,477 |
| Feb 23, 2024 | 166,900.00 | 166,900.00 | 159,800.00 | 161,400.00 | 161,400.00 | 7,012,032 |
| Feb 22, 2024 | 154,500.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,500.00 | 5,966,352 |
| Feb 21, 2024 | 147,100.00 | 152,200.00 | 147,100.00 | 149,000.00 | 149,000.00 | 4,278,500 |
| Feb 20, 2024 | 150,300.00 | 151,100.00 | 147,500.00 | 149,600.00 | 149,600.00 | 3,507,601 |
| Feb 19, 2024 | 146,200.00 | 153,200.00 | 146,000.00 | 151,300.00 | 151,300.00 | 3,997,323 |
| Feb 16, 2024 | 150,600.00 | 150,600.00 | 145,700.00 | 146,800.00 | 146,800.00 | 3,265,836 |
| Feb 15, 2024 | 151,300.00 | 152,700.00 | 148,000.00 | 148,900.00 | 148,900.00 | 3,560,211 |
| Feb 14, 2024 | 146,300.00 | 149,200.00 | 144,900.00 | 148,700.00 | 148,700.00 | 4,396,924 |
| Feb 13, 2024 | 146,800.00 | 150,000.00 | 145,000.00 | 150,000.00 | 150,000.00 | 6,902,585 |
| Feb 8, 2024 | 139,000.00 | 143,000.00 | 137,900.00 | 142,800.00 | 142,800.00 | 5,780,714 |
| Feb 7, 2024 | 136,600.00 | 138,500.00 | 135,500.00 | 138,000.00 | 138,000.00 | 3,348,045 |
| Feb 6, 2024 | 133,700.00 | 138,400.00 | 132,000.00 | 138,000.00 | 138,000.00 | 4,672,324 |
| Feb 5, 2024 | 134,900.00 | 135,800.00 | 131,700.00 | 132,300.00 | 132,300.00 | 3,300,954 |
| Feb 2, 2024 | 132,300.00 | 135,300.00 | 132,200.00 | 134,900.00 | 134,900.00 | 3,708,253 |
| Feb 1, 2024 | 133,100.00 | 135,600.00 | 131,700.00 | 132,700.00 | 132,700.00 | 3,778,274 |
| Jan 31, 2024 | 134,800.00 | 136,600.00 | 133,600.00 | 134,700.00 | 134,700.00 | 2,815,362 |
| Jan 30, 2024 | 135,300.00 | 137,800.00 | 134,400.00 | 136,900.00 | 136,900.00 | 2,297,631 |
| Jan 29, 2024 | 135,500.00 | 137,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 2,311,854 |
| Jan 26, 2024 | 136,200.00 | 138,600.00 | 136,000.00 | 136,000.00 | 136,000.00 | 3,247,410 |
| Jan 25, 2024 | 142,700.00 | 143,700.00 | 136,900.00 | 137,400.00 | 137,400.00 | 4,708,651 |
| Jan 24, 2024 | 140,000.00 | 141,700.00 | 137,600.00 | 141,500.00 | 141,500.00 | 2,580,665 |
| Jan 23, 2024 | 142,300.00 | 142,800.00 | 138,300.00 | 140,800.00 | 140,800.00 | 2,912,611 |
| Jan 22, 2024 | 145,200.00 | 145,400.00 | 142,300.00 | 142,600.00 | 142,600.00 | 3,784,276 |
| Jan 19, 2024 | 138,700.00 | 141,300.00 | 137,400.00 | 141,300.00 | 141,300.00 | 4,946,040 |
| Jan 18, 2024 | 131,500.00 | 136,800.00 | 130,600.00 | 136,200.00 | 136,200.00 | 3,050,556 |
| Jan 17, 2024 | 133,800.00 | 134,500.00 | 129,000.00 | 131,000.00 | 131,000.00 | 3,822,702 |
| Jan 16, 2024 | 132,600.00 | 133,700.00 | 131,100.00 | 132,100.00 | 132,100.00 | 3,670,169 |
| Jan 15, 2024 | 134,800.00 | 135,100.00 | 133,500.00 | 134,100.00 | 134,100.00 | 353,911 |
| Jan 12, 2024 | 136,400.00 | 137,300.00 | 133,400.00 | 134,100.00 | 134,100.00 | 1,878,915 |
| Jan 11, 2024 | 132,400.00 | 137,100.00 | 132,400.00 | 136,000.00 | 136,000.00 | 3,594,909 |
| Jan 10, 2024 | 137,700.00 | 138,100.00 | 132,100.00 | 133,500.00 | 133,500.00 | 3,769,252 |
| Jan 9, 2024 | 139,000.00 | 139,500.00 | 136,600.00 | 137,400.00 | 137,400.00 | 3,473,806 |
| Jan 8, 2024 | 137,500.00 | 137,900.00 | 135,400.00 | 136,000.00 | 136,000.00 | 2,498,302 |
| Jan 5, 2024 | 135,800.00 | 137,500.00 | 135,800.00 | 137,500.00 | 137,500.00 | 1,846,781 |
| Jan 4, 2024 | 136,800.00 | 138,800.00 | 135,800.00 | 136,400.00 | 136,400.00 | 2,661,970 |
| Jan 3, 2024 | 140,000.00 | 140,800.00 | 136,800.00 | 136,800.00 | 136,800.00 | 3,257,820 |
| Jan 2, 2024 | 139,700.00 | 142,800.00 | 139,700.00 | 142,400.00 | 142,400.00 | 2,147,458 |
| Dec 28, 2023 | 140,900.00 | 141,600.00 | 139,500.00 | 141,500.00 | 141,500.00 | 2,459,473 |
| Dec 27, 2023 | 300.00 Dividend | |||||
| Dec 27, 2023 | 140,800.00 | 141,600.00 | 139,200.00 | 140,400.00 | 140,400.00 | 2,336,777 |
| Dec 26, 2023 | 142,000.00 | 142,000.00 | 139,400.00 | 140,900.00 | 140,600.00 | 2,239,789 |
| Dec 22, 2023 | 142,700.00 | 143,700.00 | 140,600.00 | 140,600.00 | 140,300.64 | 3,183,709 |
| Dec 21, 2023 | 139,200.00 | 140,600.00 | 138,100.00 | 140,500.00 | 140,200.84 | 2,737,124 |
| Dec 20, 2023 | 139,900.00 | 140,800.00 | 139,300.00 | 140,500.00 | 140,200.84 | 3,108,011 |
| Dec 19, 2023 | 140,000.00 | 140,800.00 | 138,100.00 | 138,200.00 | 137,905.75 | 2,309,721 |
| Dec 18, 2023 | 139,000.00 | 140,800.00 | 138,900.00 | 140,000.00 | 139,701.91 | 2,540,812 |
| Dec 15, 2023 | 137,000.00 | 140,000.00 | 137,000.00 | 140,000.00 | 139,701.91 | 5,011,719 |
| Dec 14, 2023 | 133,700.00 | 138,300.00 | 133,600.00 | 136,700.00 | 136,408.94 | 8,217,135 |
| Dec 13, 2023 | 130,000.00 | 132,400.00 | 130,000.00 | 131,200.00 | 130,920.65 | 2,852,873 |
| Dec 12, 2023 | 130,600.00 | 131,900.00 | 130,500.00 | 131,000.00 | 130,721.08 | 3,126,577 |
| Dec 11, 2023 | 128,700.00 | 129,100.00 | 127,300.00 | 128,900.00 | 128,625.55 | 3,696,790 |
| Dec 8, 2023 | 128,100.00 | 129,100.00 | 127,500.00 | 127,500.00 | 127,228.53 | 2,762,531 |
| Dec 7, 2023 | 125,600.00 | 127,800.00 | 124,500.00 | 125,600.00 | 125,332.57 | 2,478,565 |
| Dec 6, 2023 | 126,800.00 | 127,500.00 | 125,400.00 | 125,600.00 | 125,332.57 | 2,667,583 |
| Dec 5, 2023 | 129,700.00 | 130,000.00 | 125,400.00 | 125,900.00 | 125,631.94 | 4,375,531 |
| Dec 4, 2023 | 133,400.00 | 134,600.00 | 131,100.00 | 131,100.00 | 130,820.86 | 2,680,820 |
| Dec 1, 2023 | 132,200.00 | 133,000.00 | 130,800.00 | 132,600.00 | 132,317.67 | 3,641,222 |
| Nov 30, 2023 | 129,900.00 | 133,900.00 | 129,900.00 | 133,900.00 | 133,614.91 | 3,625,365 |
| Nov 29, 2023 | 130,200.00 | 131,000.00 | 128,900.00 | 130,400.00 | 130,122.35 | 2,227,853 |
| Nov 28, 2023 | 132,100.00 | 132,100.00 | 129,900.00 | 131,400.00 | 131,120.22 | 2,562,226 |
| Nov 27, 2023 | 129,200.00 | 130,700.00 | 128,400.00 | 130,700.00 | 130,421.71 | 2,264,243 |
| Nov 24, 2023 | 130,600.00 | 131,000.00 | 128,000.00 | 128,000.00 | 127,727.46 | 1,925,668 |
| Nov 23, 2023 | 130,600.00 | 131,400.00 | 129,500.00 | 130,100.00 | 129,822.99 | 1,839,516 |
| Nov 22, 2023 | 129,600.00 | 131,600.00 | 129,500.00 | 131,300.00 | 131,020.44 | 2,128,566 |
| Nov 21, 2023 | 132,000.00 | 133,300.00 | 131,600.00 | 132,000.00 | 131,718.95 | 2,439,306 |
| Nov 20, 2023 | 129,300.00 | 132,000.00 | 129,300.00 | 131,400.00 | 131,120.22 | 2,004,403 |
| Nov 17, 2023 | 131,500.00 | 132,000.00 | 129,100.00 | 129,900.00 | 129,623.41 | 2,438,499 |
| Nov 16, 2023 | 133,000.00 | 134,400.00 | 131,200.00 | 132,300.00 | 132,018.31 | 2,456,351 |
| Nov 15, 2023 | 133,900.00 | 134,200.00 | 132,100.00 | 134,100.00 | 133,814.47 | 3,616,292 |
| Nov 14, 2023 | 133,500.00 | 133,500.00 | 130,000.00 | 130,000.00 | 129,723.20 | 2,589,591 |
| Nov 13, 2023 | 133,000.00 | 134,100.00 | 131,000.00 | 131,800.00 | 131,519.38 | 2,644,761 |
| Nov 10, 2023 | 127,900.00 | 130,800.00 | 127,000.00 | 130,500.00 | 130,222.14 | 2,656,526 |
| Nov 9, 2023 | 127,700.00 | 129,800.00 | 126,700.00 | 128,000.00 | 127,727.46 | 2,228,081 |
| Nov 8, 2023 | 131,600.00 | 132,700.00 | 126,600.00 | 127,600.00 | 127,328.31 | 3,328,279 |
| Nov 7, 2023 | 132,000.00 | 133,500.00 | 129,300.00 | 130,400.00 | 130,122.35 | 4,940,510 |
| Nov 6, 2023 | 125,800.00 | 133,000.00 | 125,800.00 | 133,000.00 | 132,716.81 | 6,923,192 |
| Nov 3, 2023 | 126,500.00 | 127,200.00 | 125,000.00 | 125,800.00 | 125,532.15 | 2,796,773 |
| Nov 2, 2023 | 123,900.00 | 125,400.00 | 123,100.00 | 125,300.00 | 125,033.21 | 3,736,208 |
| Nov 1, 2023 | 117,900.00 | 120,300.00 | 117,000.00 | 120,300.00 | 120,043.86 | 2,707,225 |
| Oct 31, 2023 | 119,800.00 | 120,900.00 | 116,300.00 | 116,300.00 | 116,052.38 | 3,166,739 |
| Oct 30, 2023 | 119,100.00 | 121,700.00 | 118,700.00 | 119,100.00 | 118,846.41 | 2,798,497 |
| Oct 27, 2023 | 119,800.00 | 120,900.00 | 117,500.00 | 119,100.00 | 118,846.41 | 5,486,088 |
| Oct 26, 2023 | 122,100.00 | 124,800.00 | 119,500.00 | 120,000.00 | 119,744.50 | 5,961,584 |
| Oct 25, 2023 | 127,500.00 | 129,000.00 | 126,100.00 | 127,500.00 | 127,228.53 | 3,053,002 |
| Oct 24, 2023 | 125,400.00 | 127,000.00 | 123,900.00 | 126,800.00 | 126,530.02 | 2,802,010 |
| Oct 23, 2023 | 126,800.00 | 127,200.00 | 123,500.00 | 124,000.00 | 123,735.98 | 2,432,303 |
| Oct 20, 2023 | 124,300.00 | 127,200.00 | 122,800.00 | 126,200.00 | 125,931.30 | 3,868,266 |
| Oct 19, 2023 | 127,600.00 | 128,900.00 | 125,100.00 | 125,700.00 | 125,432.36 | 5,089,745 |
| Oct 18, 2023 | 128,600.00 | 130,700.00 | 127,200.00 | 130,000.00 | 129,723.20 | 4,760,148 |
| Oct 17, 2023 | 125,000.00 | 130,800.00 | 123,500.00 | 130,000.00 | 129,723.20 | 6,411,880 |
| Oct 16, 2023 | 124,700.00 | 125,200.00 | 122,400.00 | 124,100.00 | 123,835.77 | 3,008,476 |
| Oct 13, 2023 | 123,100.00 | 126,300.00 | 122,500.00 | 124,700.00 | 124,434.49 | 3,205,273 |
| Oct 12, 2023 | 121,100.00 | 124,200.00 | 120,500.00 | 124,200.00 | 123,935.55 | 4,016,352 |
| Oct 11, 2023 | 123,000.00 | 123,900.00 | 119,200.00 | 119,200.00 | 118,946.20 | 4,293,299 |
| Oct 10, 2023 | 122,800.00 | 124,300.00 | 119,500.00 | 119,500.00 | 119,245.56 | 5,580,659 |
| Oct 6, 2023 | 120,200.00 | 121,600.00 | 119,000.00 | 120,400.00 | 120,143.65 | 4,158,083 |
| Oct 5, 2023 | 122,900.00 | 122,900.00 | 118,100.00 | 120,200.00 | 119,944.07 | 6,112,858 |
| Oct 4, 2023 | 113,000.00 | 116,600.00 | 113,000.00 | 115,400.00 | 115,154.29 | 4,447,702 |
| Sep 27, 2023 | 113,000.00 | 115,200.00 | 112,300.00 | 114,700.00 | 114,455.78 | 3,060,751 |
| Sep 26, 2023 | 300.00 Dividend | |||||
| Sep 26, 2023 | 117,000.00 | 117,200.00 | 113,300.00 | 115,000.00 | 114,755.14 | 3,237,819 |
| Sep 25, 2023 | 115,900.00 | 117,700.00 | 115,700.00 | 117,000.00 | 116,451.52 | 2,181,722 |
| Sep 22, 2023 | 114,300.00 | 117,300.00 | 114,200.00 | 117,300.00 | 116,750.11 | 2,938,386 |
| Sep 21, 2023 | 116,000.00 | 116,900.00 | 114,100.00 | 116,500.00 | 115,953.87 | 3,151,900 |
| Sep 20, 2023 | 118,900.00 | 119,700.00 | 116,700.00 | 118,000.00 | 117,446.83 | 2,228,681 |
| Sep 19, 2023 | 119,400.00 | 121,300.00 | 118,600.00 | 119,200.00 | 118,641.20 | 1,921,912 |
| Sep 18, 2023 | 120,300.00 | 122,900.00 | 118,800.00 | 119,000.00 | 118,442.14 | 2,356,621 |
| Sep 15, 2023 | 122,900.00 | 124,400.00 | 121,600.00 | 122,400.00 | 121,826.20 | 3,579,662 |
| Sep 14, 2023 | 118,600.00 | 122,200.00 | 118,600.00 | 122,200.00 | 121,627.14 | 3,948,784 |
| Sep 13, 2023 | 117,900.00 | 120,700.00 | 116,900.00 | 118,500.00 | 117,944.48 | 3,860,589 |
| Sep 12, 2023 | 115,400.00 | 117,500.00 | 113,900.00 | 116,700.00 | 116,152.92 | 2,749,688 |
| Sep 11, 2023 | 113,700.00 | 116,000.00 | 112,900.00 | 115,900.00 | 115,356.68 | 2,542,590 |
| Sep 8, 2023 | 117,000.00 | 117,100.00 | 112,800.00 | 113,700.00 | 113,166.99 | 4,943,255 |
| Sep 7, 2023 | 118,200.00 | 120,900.00 | 117,100.00 | 118,500.00 | 117,944.48 | 2,995,088 |
| Sep 6, 2023 | 118,600.00 | 120,000.00 | 117,800.00 | 118,200.00 | 117,645.90 | 1,615,519 |
| Sep 5, 2023 | 118,100.00 | 121,000.00 | 117,700.00 | 119,400.00 | 118,840.27 | 1,749,591 |
| Sep 4, 2023 | 118,300.00 | 119,700.00 | 116,200.00 | 119,200.00 | 118,641.20 | 3,491,280 |
| Sep 1, 2023 | 121,400.00 | 122,600.00 | 119,600.00 | 120,000.00 | 119,437.45 | 2,886,011 |
| Aug 31, 2023 | 121,000.00 | 122,800.00 | 120,000.00 | 121,800.00 | 121,229.02 | 4,403,695 |
| Aug 30, 2023 | 122,400.00 | 122,800.00 | 119,400.00 | 119,400.00 | 118,840.27 | 2,629,711 |
| Aug 29, 2023 | 118,300.00 | 120,300.00 | 117,100.00 | 118,600.00 | 118,044.02 | 2,682,352 |
| Aug 28, 2023 | 117,000.00 | 117,500.00 | 115,500.00 | 115,900.00 | 115,356.68 | 1,746,882 |
| Aug 25, 2023 | 117,400.00 | 118,300.00 | 115,300.00 | 116,500.00 | 115,953.87 | 3,533,647 |
| Aug 24, 2023 | 122,300.00 | 123,600.00 | 120,300.00 | 120,900.00 | 120,333.24 | 6,368,401 |
| Aug 23, 2023 | 116,200.00 | 116,800.00 | 114,100.00 | 116,000.00 | 115,456.21 | 2,573,292 |
| Aug 22, 2023 | 120,000.00 | 120,900.00 | 114,900.00 | 116,500.00 | 115,953.87 | 3,349,473 |
| Aug 21, 2023 | 117,300.00 | 118,500.00 | 115,600.00 | 116,400.00 | 115,854.33 | 2,621,973 |
| Aug 18, 2023 | 112,600.00 | 118,700.00 | 111,800.00 | 117,200.00 | 116,650.59 | 3,329,697 |
| Aug 17, 2023 | 114,300.00 | 115,500.00 | 112,500.00 | 114,800.00 | 114,261.84 | 3,064,253 |
| Aug 16, 2023 | 117,200.00 | 118,500.00 | 115,000.00 | 115,800.00 | 115,257.14 | 3,870,479 |
| Aug 14, 2023 | 114,600.00 | 117,300.00 | 114,000.00 | 114,900.00 | 114,361.37 | 2,038,360 |
| Aug 11, 2023 | 118,000.00 | 119,400.00 | 115,200.00 | 115,300.00 | 114,759.49 | 2,412,381 |
| Aug 10, 2023 | 117,400.00 | 118,500.00 | 115,100.00 | 118,500.00 | 117,944.48 | 2,622,604 |
| Aug 9, 2023 | 118,500.00 | 119,200.00 | 117,200.00 | 118,500.00 | 117,944.48 | 2,551,668 |
| Aug 8, 2023 | 121,900.00 | 122,400.00 | 118,300.00 | 118,600.00 | 118,044.02 | 2,729,243 |
| Aug 7, 2023 | 120,600.00 | 124,900.00 | 120,500.00 | 121,900.00 | 121,328.55 | 3,724,826 |
| Aug 4, 2023 | 118,300.00 | 120,900.00 | 118,100.00 | 120,100.00 | 119,536.98 | 2,375,384 |
| Aug 3, 2023 | 119,000.00 | 121,300.00 | 117,200.00 | 120,000.00 | 119,437.45 | 3,498,537 |
| Aug 2, 2023 | 123,300.00 | 124,800.00 | 118,700.00 | 119,500.00 | 118,939.80 | 3,765,478 |
| Aug 1, 2023 | 124,000.00 | 126,400.00 | 120,700.00 | 125,100.00 | 124,513.55 | 4,656,047 |
| Jul 31, 2023 | 128,000.00 | 128,500.00 | 122,500.00 | 123,400.00 | 122,821.52 | 4,623,350 |
| Jul 28, 2023 | 126,200.00 | 129,000.00 | 122,000.00 | 128,000.00 | 127,399.95 | 8,718,746 |
| Jul 27, 2023 | 115,000.00 | 124,000.00 | 114,100.00 | 124,000.00 | 123,418.70 | 9,638,980 |
| Jul 26, 2023 | 116,000.00 | 116,100.00 | 111,300.00 | 113,000.00 | 112,470.27 | 4,995,935 |
| Jul 25, 2023 | 114,000.00 | 114,200.00 | 112,200.00 | 113,400.00 | 112,868.40 | 2,678,385 |
| Jul 24, 2023 | 114,100.00 | 114,900.00 | 112,900.00 | 114,000.00 | 113,465.58 | 2,761,991 |
| Jul 21, 2023 | 114,700.00 | 115,100.00 | 113,200.00 | 115,100.00 | 114,560.42 | 2,745,384 |
| Jul 20, 2023 | 116,500.00 | 117,500.00 | 115,200.00 | 116,900.00 | 116,351.98 | 1,949,776 |
| Jul 19, 2023 | 118,700.00 | 119,100.00 | 116,700.00 | 117,500.00 | 116,949.17 | 2,580,301 |
| Jul 18, 2023 | 117,500.00 | 119,000.00 | 116,700.00 | 117,800.00 | 117,247.77 | 2,299,880 |
| Jul 17, 2023 | 116,900.00 | 118,700.00 | 116,000.00 | 117,200.00 | 116,650.59 | 2,427,281 |
| Jul 14, 2023 | 115,500.00 | 120,200.00 | 115,300.00 | 118,000.00 | 117,446.83 | 5,817,889 |
| Jul 13, 2023 | 115,400.00 | 117,000.00 | 113,600.00 | 114,100.00 | 113,565.11 | 3,421,492 |
| Jul 12, 2023 | 113,200.00 | 115,400.00 | 112,800.00 | 115,400.00 | 114,859.02 | 2,228,477 |
| Jul 11, 2023 | 111,500.00 | 113,400.00 | 111,200.00 | 113,400.00 | 112,868.40 | 2,209,391 |
| Jul 10, 2023 | 111,800.00 | 112,900.00 | 109,700.00 | 110,300.00 | 109,782.93 | 3,163,245 |
| Jul 7, 2023 | 112,700.00 | 113,000.00 | 111,200.00 | 111,800.00 | 111,275.89 | 2,781,723 |
| Jul 6, 2023 | 116,000.00 | 116,100.00 | 113,100.00 | 113,800.00 | 113,266.52 | 3,465,047 |
| Jul 5, 2023 | 118,100.00 | 118,200.00 | 116,100.00 | 116,700.00 | 116,152.92 | 2,483,034 |
| Jul 4, 2023 | 118,200.00 | 118,400.00 | 117,200.00 | 117,900.00 | 117,347.30 | 1,988,592 |
| Jul 3, 2023 | 115,300.00 | 118,900.00 | 115,300.00 | 117,600.00 | 117,048.71 | 3,022,009 |
| Jun 30, 2023 | 114,600.00 | 115,500.00 | 113,200.00 | 115,200.00 | 114,659.95 | 2,674,318 |
| Jun 29, 2023 | 300.00 Dividend | |||||
| Jun 29, 2023 | 115,200.00 | 117,400.00 | 114,500.00 | 116,200.00 | 115,655.27 | 4,398,301 |
| Jun 28, 2023 | 114,200.00 | 115,200.00 | 112,800.00 | 114,300.00 | 113,465.58 | 3,178,571 |
| Jun 27, 2023 | 114,000.00 | 114,000.00 | 110,800.00 | 113,000.00 | 112,175.07 | 3,602,087 |
| Jun 26, 2023 | 113,100.00 | 113,900.00 | 111,200.00 | 113,500.00 | 112,671.41 | 3,350,758 |
| Jun 23, 2023 | 114,000.00 | 115,200.00 | 112,500.00 | 113,600.00 | 112,770.69 | 2,987,472 |
| Jun 22, 2023 | 114,200.00 | 115,900.00 | 113,400.00 | 114,000.00 | 113,167.77 | 2,612,402 |
| Jun 21, 2023 | 116,200.00 | 117,500.00 | 114,600.00 | 115,100.00 | 114,259.74 | 2,728,146 |
| Jun 20, 2023 | 114,000.00 | 117,000.00 | 113,200.00 | 116,100.00 | 115,252.44 | 3,319,570 |
| Jun 19, 2023 | 118,000.00 | 118,500.00 | 113,500.00 | 114,800.00 | 113,961.94 | 4,208,396 |
| Jun 16, 2023 | 117,300.00 | 119,800.00 | 116,300.00 | 118,900.00 | 118,031.99 | 4,303,391 |
| Jun 15, 2023 | 120,200.00 | 121,100.00 | 118,000.00 | 119,000.00 | 118,131.27 | 3,778,592 |
| Jun 14, 2023 | 118,800.00 | 119,700.00 | 118,100.00 | 118,800.00 | 117,932.73 | 3,240,260 |
| Jun 13, 2023 | 117,000.00 | 120,100.00 | 117,000.00 | 119,500.00 | 118,627.63 | 6,232,477 |
| Jun 12, 2023 | 114,400.00 | 115,800.00 | 114,000.00 | 114,800.00 | 113,961.94 | 2,637,721 |
| Jun 9, 2023 | 110,300.00 | 115,600.00 | 108,300.00 | 115,400.00 | 114,557.55 | 7,950,947 |
| Jun 8, 2023 | 107,000.00 | 109,700.00 | 106,700.00 | 109,700.00 | 108,899.16 | 4,355,468 |
| Jun 7, 2023 | 108,700.00 | 109,300.00 | 108,000.00 | 108,000.00 | 107,211.57 | 3,313,460 |
| Jun 5, 2023 | 110,100.00 | 110,500.00 | 108,500.00 | 108,700.00 | 107,906.46 | 3,316,020 |
| Jun 2, 2023 | 111,000.00 | 112,700.00 | 109,200.00 | 110,300.00 | 109,494.79 | 3,991,904 |
| Jun 1, 2023 | 106,000.00 | 110,500.00 | 106,000.00 | 110,300.00 | 109,494.79 | 5,553,560 |
| May 31, 2023 | 110,000.00 | 110,900.00 | 108,500.00 | 108,600.00 | 107,807.20 | 8,166,685 |
| May 30, 2023 | 113,200.00 | 113,400.00 | 109,500.00 | 110,300.00 | 109,494.79 | 9,058,509 |
| May 26, 2023 | 107,500.00 | 110,500.00 | 106,100.00 | 109,200.00 | 108,402.81 | 10,136,706 |
| May 25, 2023 | 104,300.00 | 104,300.00 | 101,100.00 | 103,500.00 | 102,744.43 | 7,431,586 |
| May 24, 2023 | 97,400.00 | 97,800.00 | 96,300.00 | 97,700.00 | 96,986.77 | 2,097,933 |
| May 23, 2023 | 99,000.00 | 99,000.00 | 97,000.00 | 97,900.00 | 97,185.30 | 2,472,514 |
| May 22, 2023 | 97,700.00 | 99,400.00 | 97,100.00 | 98,200.00 | 97,483.12 | 4,248,401 |
| May 19, 2023 | 95,000.00 | 97,900.00 | 94,900.00 | 97,300.00 | 96,589.69 | 5,062,669 |
| May 18, 2023 | 92,800.00 | 94,000.00 | 92,000.00 | 93,600.00 | 92,916.70 | 3,473,641 |
| May 17, 2023 | 92,000.00 | 92,000.00 | 90,300.00 | 91,900.00 | 91,229.11 | 3,340,386 |
| May 16, 2023 | 89,500.00 | 90,700.00 | 88,500.00 | 90,400.00 | 89,740.05 | 5,121,364 |
| May 15, 2023 | 87,000.00 | 87,100.00 | 85,500.00 | 86,400.00 | 85,769.26 | 2,357,794 |
| May 12, 2023 | 86,300.00 | 87,600.00 | 86,200.00 | 87,200.00 | 86,563.41 | 2,712,372 |
| May 11, 2023 | 86,900.00 | 87,300.00 | 85,000.00 | 86,300.00 | 85,669.99 | 2,806,299 |
| May 10, 2023 | 87,200.00 | 87,700.00 | 86,300.00 | 86,900.00 | 86,265.61 | 2,137,658 |
| May 9, 2023 | 88,400.00 | 88,600.00 | 86,700.00 | 87,300.00 | 86,662.70 | 2,297,473 |
| May 8, 2023 | 89,700.00 | 90,000.00 | 87,700.00 | 88,700.00 | 88,052.46 | 2,615,242 |
| May 4, 2023 | 88,900.00 | 89,600.00 | 87,500.00 | 88,700.00 | 88,052.46 | 1,794,303 |
| May 3, 2023 | 89,000.00 | 90,300.00 | 88,600.00 | 89,800.00 | 89,144.44 | 1,779,615 |
| May 2, 2023 | 90,900.00 | 90,900.00 | 88,900.00 | 90,200.00 | 89,541.52 | 2,427,349 |
| Apr 28, 2023 | 90,800.00 | 91,400.00 | 88,700.00 | 89,500.00 | 88,846.63 | 3,737,493 |
| Apr 27, 2023 | 87,900.00 | 89,200.00 | 86,000.00 | 88,800.00 | 88,151.74 | 2,980,163 |
| Apr 26, 2023 | 86,400.00 | 88,700.00 | 86,200.00 | 87,400.00 | 86,761.96 | 3,240,654 |
| Apr 25, 2023 | 87,500.00 | 87,800.00 | 83,700.00 | 85,500.00 | 84,875.83 | 4,096,411 |
| Apr 24, 2023 | 88,100.00 | 88,800.00 | 87,000.00 | 87,200.00 | 86,563.41 | 2,054,455 |
| Apr 21, 2023 | 87,700.00 | 89,800.00 | 87,200.00 | 89,100.00 | 88,449.55 | 2,624,982 |
| Apr 20, 2023 | 86,600.00 | 88,400.00 | 86,200.00 | 87,700.00 | 87,059.77 | 1,746,001 |
| Apr 19, 2023 | 88,000.00 | 88,500.00 | 86,600.00 | 88,200.00 | 87,556.12 | 2,024,519 |
Related Tickers
0981.HK Semiconductor Manufacturing International Corporation
14.360
-1.10%
GFS GLOBALFOUNDRIES Inc.
46.89
-0.99%
IFNNY Infineon Technologies AG
32.57
-2.86%
MCHP Microchip Technology Incorporated
84.21
-1.01%
RNECY Renesas Electronics Corporation
8.08
-0.80%
6723.T Renesas Electronics Corporation
2,396.50
-6.04%
QRVO Qorvo, Inc.
107.84
-1.92%
TXN Texas Instruments Incorporated
163.67
-1.23%
MU Micron Technology, Inc.
111.93
-3.78%
ADI Analog Devices, Inc.
187.58
-0.98%