Canada markets closed

SK hynix Inc. (000660.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
161,800.00+400.00 (+0.25%)
At close: 03:30PM KST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 2024158,400.00164,800.00158,400.00161,800.00161,800.004,329,477
Feb 23, 2024166,900.00166,900.00159,800.00161,400.00161,400.007,012,032
Feb 22, 2024154,500.00156,500.00152,600.00156,500.00156,500.005,966,352
Feb 21, 2024147,100.00152,200.00147,100.00149,000.00149,000.004,278,500
Feb 20, 2024150,300.00151,100.00147,500.00149,600.00149,600.003,507,601
Feb 19, 2024146,200.00153,200.00146,000.00151,300.00151,300.003,997,323
Feb 16, 2024150,600.00150,600.00145,700.00146,800.00146,800.003,265,836
Feb 15, 2024151,300.00152,700.00148,000.00148,900.00148,900.003,560,211
Feb 14, 2024146,300.00149,200.00144,900.00148,700.00148,700.004,396,924
Feb 13, 2024146,800.00150,000.00145,000.00150,000.00150,000.006,902,585
Feb 08, 2024139,000.00143,000.00137,900.00142,800.00142,800.005,780,714
Feb 07, 2024136,600.00138,500.00135,500.00138,000.00138,000.003,348,045
Feb 06, 2024133,700.00138,400.00132,000.00138,000.00138,000.004,672,324
Feb 05, 2024134,900.00135,800.00131,700.00132,300.00132,300.003,300,954
Feb 02, 2024132,300.00135,300.00132,200.00134,900.00134,900.003,708,253
Feb 01, 2024133,100.00135,600.00131,700.00132,700.00132,700.003,778,274
Jan 31, 2024134,800.00136,600.00133,600.00134,700.00134,700.002,815,362
Jan 30, 2024135,300.00137,800.00134,400.00136,900.00136,900.002,297,631
Jan 29, 2024135,500.00137,000.00135,000.00135,000.00135,000.002,311,854
Jan 26, 2024136,200.00138,600.00136,000.00136,000.00136,000.003,247,410
Jan 25, 2024142,700.00143,700.00136,900.00137,400.00137,400.004,708,651
Jan 24, 2024140,000.00141,700.00137,600.00141,500.00141,500.002,580,665
Jan 23, 2024142,300.00142,800.00138,300.00140,800.00140,800.002,912,611
Jan 22, 2024145,200.00145,400.00142,300.00142,600.00142,600.003,784,276
Jan 19, 2024138,700.00141,300.00137,400.00141,300.00141,300.004,946,040
Jan 18, 2024131,500.00136,800.00130,600.00136,200.00136,200.003,050,556
Jan 17, 2024133,800.00134,500.00129,000.00131,000.00131,000.003,822,702
Jan 16, 2024132,600.00133,700.00131,100.00132,100.00132,100.003,670,169
Jan 15, 2024134,800.00135,100.00133,500.00134,100.00134,100.00353,911
Jan 12, 2024136,400.00137,300.00133,400.00134,100.00134,100.001,878,915
Jan 11, 2024132,400.00137,100.00132,400.00136,000.00136,000.003,594,909
Jan 10, 2024137,700.00138,100.00132,100.00133,500.00133,500.003,769,252
Jan 09, 2024139,000.00139,500.00136,600.00137,400.00137,400.003,473,806
Jan 08, 2024137,500.00137,900.00135,400.00136,000.00136,000.002,498,302
Jan 05, 2024135,800.00137,500.00135,800.00137,500.00137,500.001,846,781
Jan 04, 2024136,800.00138,800.00135,800.00136,400.00136,400.002,661,970
Jan 03, 2024140,000.00140,800.00136,800.00136,800.00136,800.003,257,820
Jan 02, 2024139,700.00142,800.00139,700.00142,400.00142,400.002,147,458
Dec 28, 2023140,900.00141,600.00139,500.00141,500.00141,500.002,459,473
Dec 27, 2023140,800.00141,600.00139,200.00140,400.00140,400.002,336,777
Dec 27, 2023300 Dividend
Dec 26, 2023142,000.00142,000.00139,400.00140,900.00140,600.002,239,789
Dec 22, 2023142,700.00143,700.00140,600.00140,600.00140,300.643,183,709
Dec 21, 2023139,200.00140,600.00138,100.00140,500.00140,200.842,737,124
Dec 20, 2023139,900.00140,800.00139,300.00140,500.00140,200.843,108,011
Dec 19, 2023140,000.00140,800.00138,100.00138,200.00137,905.752,309,721
Dec 18, 2023139,000.00140,800.00138,900.00140,000.00139,701.912,540,812
Dec 15, 2023137,000.00140,000.00137,000.00140,000.00139,701.915,011,719
Dec 14, 2023133,700.00138,300.00133,600.00136,700.00136,408.948,217,135
Dec 13, 2023130,000.00132,400.00130,000.00131,200.00130,920.652,852,873
Dec 12, 2023130,600.00131,900.00130,500.00131,000.00130,721.083,126,577
Dec 11, 2023128,700.00129,100.00127,300.00128,900.00128,625.553,696,790
Dec 08, 2023128,100.00129,100.00127,500.00127,500.00127,228.532,762,531
Dec 07, 2023125,600.00127,800.00124,500.00125,600.00125,332.572,478,565
Dec 06, 2023126,800.00127,500.00125,400.00125,600.00125,332.572,667,583
Dec 05, 2023129,700.00130,000.00125,400.00125,900.00125,631.944,375,531
Dec 04, 2023133,400.00134,600.00131,100.00131,100.00130,820.862,680,820
Dec 01, 2023132,200.00133,000.00130,800.00132,600.00132,317.673,641,222
Nov 30, 2023129,900.00133,900.00129,900.00133,900.00133,614.913,625,365
Nov 29, 2023130,200.00131,000.00128,900.00130,400.00130,122.352,227,853
Nov 28, 2023132,100.00132,100.00129,900.00131,400.00131,120.222,562,226
Nov 27, 2023129,200.00130,700.00128,400.00130,700.00130,421.712,264,243
Nov 24, 2023130,600.00131,000.00128,000.00128,000.00127,727.461,925,668
Nov 23, 2023130,600.00131,400.00129,500.00130,100.00129,822.991,839,516
Nov 22, 2023129,600.00131,600.00129,500.00131,300.00131,020.442,128,566
Nov 21, 2023132,000.00133,300.00131,600.00132,000.00131,718.952,439,306
Nov 20, 2023129,300.00132,000.00129,300.00131,400.00131,120.222,004,403
Nov 17, 2023131,500.00132,000.00129,100.00129,900.00129,623.412,438,499
Nov 16, 2023133,000.00134,400.00131,200.00132,300.00132,018.312,456,351
Nov 15, 2023133,900.00134,200.00132,100.00134,100.00133,814.473,616,292
Nov 14, 2023133,500.00133,500.00130,000.00130,000.00129,723.202,589,591
Nov 13, 2023133,000.00134,100.00131,000.00131,800.00131,519.382,644,761
Nov 10, 2023127,900.00130,800.00127,000.00130,500.00130,222.142,656,526
Nov 09, 2023127,700.00129,800.00126,700.00128,000.00127,727.462,228,081
Nov 08, 2023131,600.00132,700.00126,600.00127,600.00127,328.313,328,279
Nov 07, 2023132,000.00133,500.00129,300.00130,400.00130,122.354,940,510
Nov 06, 2023125,800.00133,000.00125,800.00133,000.00132,716.816,923,192
Nov 03, 2023126,500.00127,200.00125,000.00125,800.00125,532.152,796,773
Nov 02, 2023123,900.00125,400.00123,100.00125,300.00125,033.213,736,208
Nov 01, 2023117,900.00120,300.00117,000.00120,300.00120,043.862,707,225
Oct 31, 2023119,800.00120,900.00116,300.00116,300.00116,052.383,166,739
Oct 30, 2023119,100.00121,700.00118,700.00119,100.00118,846.412,798,497
Oct 27, 2023119,800.00120,900.00117,500.00119,100.00118,846.415,486,088
Oct 26, 2023122,100.00124,800.00119,500.00120,000.00119,744.505,961,584
Oct 25, 2023127,500.00129,000.00126,100.00127,500.00127,228.533,053,002
Oct 24, 2023125,400.00127,000.00123,900.00126,800.00126,530.022,802,010
Oct 23, 2023126,800.00127,200.00123,500.00124,000.00123,735.982,432,303
Oct 20, 2023124,300.00127,200.00122,800.00126,200.00125,931.303,868,266
Oct 19, 2023127,600.00128,900.00125,100.00125,700.00125,432.365,089,745
Oct 18, 2023128,600.00130,700.00127,200.00130,000.00129,723.204,760,148
Oct 17, 2023125,000.00130,800.00123,500.00130,000.00129,723.206,411,880
Oct 16, 2023124,700.00125,200.00122,400.00124,100.00123,835.773,008,476
Oct 13, 2023123,100.00126,300.00122,500.00124,700.00124,434.493,205,273
Oct 12, 2023121,100.00124,200.00120,500.00124,200.00123,935.554,016,352
Oct 11, 2023123,000.00123,900.00119,200.00119,200.00118,946.204,293,299
Oct 10, 2023122,800.00124,300.00119,500.00119,500.00119,245.565,580,659
Oct 06, 2023120,200.00121,600.00119,000.00120,400.00120,143.654,158,083
Oct 05, 2023122,900.00122,900.00118,100.00120,200.00119,944.076,112,858
Oct 04, 2023113,000.00116,600.00113,000.00115,400.00115,154.294,447,702
Sept 27, 2023113,000.00115,200.00112,300.00114,700.00114,455.783,060,751
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...