SK hynix Inc. (000660.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 03:30PM KST. Market open.
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 0.00 | 0.00 | 0.00 | 83,600.00 | 83,600.00 | - |
| Mar 20, 2023 | 83,800.00 | 85,100.00 | 83,000.00 | 83,700.00 | 83,700.00 | 2,223,378 |
| Mar 17, 2023 | 81,200.00 | 84,800.00 | 81,100.00 | 84,000.00 | 84,000.00 | 6,239,588 |
| Mar 16, 2023 | 76,700.00 | 80,200.00 | 76,700.00 | 79,000.00 | 79,000.00 | 4,804,196 |
| Mar 15, 2023 | 81,900.00 | 82,300.00 | 78,800.00 | 79,100.00 | 79,100.00 | 5,357,314 |
| Mar 14, 2023 | 82,600.00 | 83,000.00 | 81,100.00 | 81,100.00 | 81,100.00 | 3,359,381 |
| Mar 13, 2023 | 83,200.00 | 84,700.00 | 82,400.00 | 84,300.00 | 84,300.00 | 2,860,341 |
| Mar 10, 2023 | 83,800.00 | 84,400.00 | 83,100.00 | 83,300.00 | 83,300.00 | 3,559,824 |
| Mar 09, 2023 | 87,300.00 | 87,800.00 | 85,300.00 | 85,600.00 | 85,600.00 | 3,315,016 |
| Mar 08, 2023 | 87,700.00 | 87,800.00 | 86,400.00 | 86,800.00 | 86,800.00 | 2,790,989 |
| Mar 07, 2023 | 89,700.00 | 90,000.00 | 88,800.00 | 88,900.00 | 88,900.00 | 1,610,948 |
| Mar 06, 2023 | 87,900.00 | 89,800.00 | 87,500.00 | 89,700.00 | 89,700.00 | 2,374,415 |
| Mar 03, 2023 | 88,500.00 | 89,200.00 | 87,200.00 | 87,300.00 | 87,300.00 | 2,239,958 |
| Mar 02, 2023 | 89,400.00 | 90,300.00 | 87,500.00 | 88,100.00 | 88,100.00 | 2,744,038 |
| Feb 28, 2023 | 91,000.00 | 91,000.00 | 88,700.00 | 89,400.00 | 89,400.00 | 2,082,486 |
| Feb 27, 2023 | 90,100.00 | 90,300.00 | 89,100.00 | 90,000.00 | 90,000.00 | 1,893,345 |
| Feb 24, 2023 | 93,500.00 | 94,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 11,917 |
| Feb 23, 2023 | 90,000.00 | 93,700.00 | 89,600.00 | 92,700.00 | 92,700.00 | 7,805 |
| Feb 22, 2023 | 89,900.00 | 90,300.00 | 88,500.00 | 89,100.00 | 89,100.00 | 7,566 |
| Feb 21, 2023 | 92,500.00 | 92,600.00 | 90,900.00 | 91,200.00 | 91,200.00 | 4,942 |
| Feb 20, 2023 | 92,700.00 | 93,300.00 | 90,700.00 | 92,500.00 | 92,500.00 | 5,083 |
| Feb 17, 2023 | 91,400.00 | 92,700.00 | 90,900.00 | 92,000.00 | 92,000.00 | 5,053 |
| Feb 16, 2023 | 91,900.00 | 93,400.00 | 91,600.00 | 92,900.00 | 92,900.00 | 4,182 |
| Feb 15, 2023 | 93,800.00 | 94,200.00 | 91,200.00 | 91,700.00 | 91,700.00 | 6,599 |
| Feb 14, 2023 | 91,800.00 | 93,500.00 | 91,600.00 | 93,400.00 | 93,400.00 | 11,361 |
| Feb 13, 2023 | 92,000.00 | 92,000.00 | 89,900.00 | 90,600.00 | 90,600.00 | 22,453 |
| Feb 10, 2023 | 94,300.00 | 94,700.00 | 93,100.00 | 93,500.00 | 93,500.00 | 4,669 |
| Feb 09, 2023 | 94,800.00 | 94,800.00 | 92,600.00 | 94,900.00 | 94,900.00 | 12,117 |
| Feb 08, 2023 | 91,700.00 | 95,000.00 | 91,600.00 | 94,900.00 | 94,900.00 | 18,320 |
| Feb 07, 2023 | 88,800.00 | 91,200.00 | 88,800.00 | 90,800.00 | 90,800.00 | 6,885 |
| Feb 06, 2023 | 91,400.00 | 92,000.00 | 89,100.00 | 89,100.00 | 89,100.00 | 14,291 |
| Feb 03, 2023 | 92,400.00 | 93,200.00 | 91,300.00 | 92,200.00 | 92,200.00 | 13,644 |
| Feb 02, 2023 | 94,900.00 | 94,900.00 | 92,700.00 | 91,400.00 | 91,400.00 | 8,254 |
| Feb 01, 2023 | 91,200.00 | 91,400.00 | 88,500.00 | 91,400.00 | 91,400.00 | 8,975 |
| Jan 31, 2023 | 90,800.00 | 90,800.00 | 86,800.00 | 88,500.00 | 88,500.00 | 29,971 |
| Jan 30, 2023 | 91,300.00 | 91,600.00 | 90,000.00 | 90,700.00 | 90,700.00 | 6,289 |
| Jan 27, 2023 | 91,300.00 | 92,800.00 | 90,300.00 | 91,500.00 | 91,500.00 | 5,083 |
| Jan 26, 2023 | 90,800.00 | 92,300.00 | 90,100.00 | 91,400.00 | 91,400.00 | 4,542 |
| Jan 25, 2023 | 92,000.00 | 92,000.00 | 90,600.00 | 91,400.00 | 91,400.00 | 5,019 |
| Jan 20, 2023 | 86,300.00 | 87,800.00 | 86,100.00 | 87,600.00 | 87,600.00 | 2,386,074 |
| Jan 19, 2023 | 84,000.00 | 85,800.00 | 84,000.00 | 85,500.00 | 85,500.00 | 1,674,834 |
| Jan 18, 2023 | 86,400.00 | 86,500.00 | 84,500.00 | 85,100.00 | 85,100.00 | 1,494,262 |
| Jan 17, 2023 | 86,400.00 | 87,200.00 | 85,700.00 | 86,000.00 | 86,000.00 | 1,586,136 |
| Jan 16, 2023 | 86,000.00 | 86,500.00 | 84,900.00 | 85,800.00 | 85,800.00 | 1,512,876 |
| Jan 13, 2023 | 86,800.00 | 87,500.00 | 85,400.00 | 85,700.00 | 85,700.00 | 2,058,890 |
| Jan 12, 2023 | 88,100.00 | 88,100.00 | 85,800.00 | 86,800.00 | 86,800.00 | 3,065,582 |
| Jan 11, 2023 | 87,800.00 | 88,400.00 | 86,500.00 | 87,300.00 | 87,300.00 | 3,083,961 |
| Jan 10, 2023 | 85,500.00 | 87,200.00 | 85,000.00 | 86,500.00 | 86,500.00 | 3,105,311 |
| Jan 09, 2023 | 84,900.00 | 86,000.00 | 83,500.00 | 86,000.00 | 86,000.00 | 3,948,670 |
| Jan 06, 2023 | 81,400.00 | 83,600.00 | 81,100.00 | 83,100.00 | 83,100.00 | 3,687,430 |
| Jan 05, 2023 | 83,300.00 | 83,300.00 | 80,800.00 | 81,400.00 | 81,400.00 | 3,510,964 |
| Jan 04, 2023 | 75,400.00 | 81,900.00 | 75,200.00 | 81,000.00 | 81,000.00 | 5,154,609 |
| Jan 03, 2023 | 75,600.00 | 76,300.00 | 73,100.00 | 75,600.00 | 75,600.00 | 2,719,437 |
| Jan 02, 2023 | 75,100.00 | 76,700.00 | 75,000.00 | 75,700.00 | 75,700.00 | 1,376,985 |
| Dec 29, 2022 | 75,200.00 | 75,600.00 | 74,700.00 | 75,000.00 | 75,000.00 | 1,736,661 |
| Dec 28, 2022 | 76,800.00 | 77,000.00 | 75,400.00 | 76,000.00 | 76,000.00 | 1,891,221 |
| Dec 28, 2022 | 300 Dividend | |||||
| Dec 27, 2022 | 77,500.00 | 77,600.00 | 76,500.00 | 77,000.00 | 76,700.00 | 1,694,225 |
| Dec 26, 2022 | 77,700.00 | 77,700.00 | 76,500.00 | 77,000.00 | 76,700.00 | 1,414,717 |
| Dec 23, 2022 | 77,800.00 | 78,300.00 | 77,300.00 | 77,800.00 | 77,496.88 | 1,554,446 |
| Dec 22, 2022 | 78,500.00 | 79,300.00 | 77,900.00 | 79,200.00 | 78,891.43 | 2,061,883 |
| Dec 21, 2022 | 78,500.00 | 79,200.00 | 78,000.00 | 78,000.00 | 77,696.10 | 1,513,864 |
| Dec 20, 2022 | 78,200.00 | 78,900.00 | 77,800.00 | 78,300.00 | 77,994.94 | 1,361,926 |
| Dec 19, 2022 | 78,300.00 | 80,100.00 | 78,300.00 | 79,000.00 | 78,692.20 | 1,813,544 |
| Dec 16, 2022 | 77,700.00 | 79,400.00 | 77,500.00 | 78,400.00 | 78,094.55 | 3,827,227 |
| Dec 15, 2022 | 80,600.00 | 81,100.00 | 79,900.00 | 80,200.00 | 79,887.53 | 1,713,617 |
| Dec 14, 2022 | 82,100.00 | 82,600.00 | 81,100.00 | 81,800.00 | 81,481.30 | 2,357,491 |
| Dec 13, 2022 | 81,300.00 | 82,700.00 | 80,500.00 | 82,300.00 | 81,979.35 | 2,761,104 |
| Dec 12, 2022 | 80,100.00 | 81,300.00 | 79,500.00 | 81,100.00 | 80,784.02 | 1,242,007 |
| Dec 09, 2022 | 79,400.00 | 81,500.00 | 79,300.00 | 81,500.00 | 81,182.47 | 2,985,508 |
| Dec 08, 2022 | 78,200.00 | 79,800.00 | 78,200.00 | 78,800.00 | 78,492.98 | 3,809,847 |
| Dec 07, 2022 | 79,900.00 | 80,700.00 | 78,700.00 | 78,900.00 | 78,592.59 | 3,589,926 |
| Dec 06, 2022 | 79,900.00 | 81,100.00 | 79,800.00 | 81,000.00 | 80,684.41 | 2,781,352 |
| Dec 05, 2022 | 81,900.00 | 82,300.00 | 80,700.00 | 81,000.00 | 80,684.41 | 3,516,456 |
| Dec 02, 2022 | 83,900.00 | 83,900.00 | 81,800.00 | 81,900.00 | 81,580.91 | 4,594,058 |
| Dec 01, 2022 | 87,300.00 | 87,300.00 | 84,600.00 | 84,700.00 | 84,370.00 | 2,878,591 |
| Nov 30, 2022 | 83,200.00 | 85,400.00 | 83,100.00 | 85,000.00 | 84,668.83 | 3,332,708 |
| Nov 29, 2022 | 82,700.00 | 83,800.00 | 82,100.00 | 83,700.00 | 83,373.90 | 1,501,783 |
| Nov 28, 2022 | 84,100.00 | 84,200.00 | 82,900.00 | 83,100.00 | 82,776.23 | 2,471,506 |
| Nov 25, 2022 | 87,200.00 | 87,300.00 | 85,100.00 | 85,100.00 | 84,768.44 | 1,439,011 |
| Nov 24, 2022 | 86,900.00 | 87,200.00 | 85,700.00 | 86,900.00 | 86,561.43 | 2,148,255 |
| Nov 23, 2022 | 86,100.00 | 86,700.00 | 84,900.00 | 85,200.00 | 84,868.05 | 1,480,400 |
| Nov 22, 2022 | 85,500.00 | 86,600.00 | 84,900.00 | 85,200.00 | 84,868.05 | 1,617,131 |
| Nov 21, 2022 | 87,600.00 | 87,700.00 | 86,100.00 | 86,300.00 | 85,963.77 | 2,111,523 |
| Nov 18, 2022 | 88,700.00 | 91,500.00 | 88,100.00 | 88,400.00 | 88,055.59 | 2,981,192 |
| Nov 17, 2022 | 82,400.00 | 88,500.00 | 82,000.00 | 87,700.00 | 87,358.31 | 3,703,870 |
| Nov 16, 2022 | 92,000.00 | 92,400.00 | 90,300.00 | 91,500.00 | 91,143.51 | 2,609,199 |
| Nov 15, 2022 | 91,300.00 | 92,100.00 | 90,400.00 | 91,600.00 | 91,243.12 | 2,460,465 |
| Nov 14, 2022 | 93,900.00 | 93,900.00 | 90,900.00 | 90,900.00 | 90,545.84 | 2,483,441 |
| Nov 11, 2022 | 95,200.00 | 95,300.00 | 92,500.00 | 93,500.00 | 93,135.71 | 5,002,149 |
| Nov 10, 2022 | 89,000.00 | 90,800.00 | 88,300.00 | 89,100.00 | 88,752.86 | 3,856,811 |
| Nov 09, 2022 | 88,100.00 | 89,200.00 | 86,600.00 | 89,200.00 | 88,852.47 | 2,619,752 |
| Nov 08, 2022 | 87,600.00 | 89,000.00 | 87,400.00 | 87,700.00 | 87,358.31 | 2,799,575 |
| Nov 07, 2022 | 85,400.00 | 86,800.00 | 85,000.00 | 86,500.00 | 86,162.98 | 2,765,284 |
| Nov 04, 2022 | 82,700.00 | 84,600.00 | 81,700.00 | 84,500.00 | 84,170.78 | 3,032,985 |
| Nov 03, 2022 | 82,600.00 | 83,500.00 | 81,900.00 | 82,700.00 | 82,377.79 | 2,901,380 |
| Nov 02, 2022 | 84,200.00 | 85,500.00 | 83,600.00 | 84,500.00 | 84,170.78 | 2,536,363 |
| Nov 01, 2022 | 82,700.00 | 83,900.00 | 81,400.00 | 83,900.00 | 83,573.12 | 3,820,185 |
| Oct 31, 2022 | 84,300.00 | 85,400.00 | 82,400.00 | 82,700.00 | 82,377.79 | 6,271,574 |
| Oct 28, 2022 | 87,100.00 | 87,800.00 | 83,000.00 | 83,400.00 | 83,075.06 | 7,748,514 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
