UK markets closed

SK hynix Inc. (000660.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
171,000.00-600.00 (-0.35%)
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024172,600.00173,700.00169,700.00171,000.00171,000.003,975,371
22 Apr 2024170,700.00172,400.00167,000.00171,600.00171,600.005,882,906
19 Apr 2024177,200.00178,500.00169,500.00173,300.00173,300.007,545,976
18 Apr 2024176,000.00183,300.00175,400.00182,300.00182,300.004,170,243
17 Apr 2024179,600.00182,500.00177,700.00178,700.00178,700.004,340,591
16 Apr 2024184,400.00185,500.00178,300.00179,100.00179,100.004,956,035
15 Apr 2024185,400.00188,400.00183,000.00188,200.00188,200.002,672,047
12 Apr 2024188,700.00191,400.00187,000.00187,400.00187,400.003,097,301
11 Apr 2024182,900.00188,400.00182,400.00188,400.00188,400.004,098,231
09 Apr 2024182,300.00185,300.00181,700.00182,900.00182,900.002,302,751
08 Apr 2024183,900.00183,900.00180,000.00181,200.00181,200.003,278,855
05 Apr 2024184,800.00187,600.00181,800.00182,800.00182,800.004,043,133
04 Apr 2024184,400.00188,500.00184,000.00188,000.00188,000.005,344,102
03 Apr 2024182,000.00183,700.00178,200.00179,200.00179,200.005,416,518
02 Apr 2024188,000.00190,000.00184,400.00186,300.00186,300.004,207,759
01 Apr 2024186,400.00190,500.00185,000.00185,500.00185,500.002,723,474
29 Mar 2024179,200.00183,900.00177,600.00183,000.00183,000.003,035,080
28 Mar 2024178,000.00182,100.00178,000.00178,200.00178,200.003,424,716
27 Mar 2024176,700.00183,000.00175,600.00181,200.00181,200.005,774,536
26 Mar 2024172,000.00179,500.00171,900.00176,600.00176,600.006,549,669
25 Mar 2024170,500.00174,800.00168,500.00169,400.00169,400.003,434,516
22 Mar 2024169,000.00173,900.00167,400.00169,800.00169,800.005,400,916
21 Mar 2024165,200.00171,400.00162,600.00170,000.00170,000.009,205,769
20 Mar 2024160,200.00161,400.00154,100.00156,500.00156,500.005,692,523
19 Mar 2024161,700.00161,800.00157,600.00160,200.00160,200.004,159,293
18 Mar 2024161,200.00164,500.00161,000.00164,300.00164,300.002,696,598
15 Mar 2024159,600.00162,900.00158,600.00161,200.00161,200.004,099,531
14 Mar 2024163,600.00164,200.00161,100.00161,900.00161,900.003,655,060
13 Mar 2024168,600.00169,700.00162,000.00163,600.00163,600.005,072,935
12 Mar 2024166,100.00167,200.00164,000.00165,700.00165,700.003,102,706
11 Mar 2024165,000.00168,900.00164,700.00166,600.00166,600.003,450,905
08 Mar 2024169,800.00174,900.00169,300.00171,900.00171,900.005,089,650
07 Mar 2024164,500.00165,900.00161,000.00164,900.00164,900.003,052,700
06 Mar 2024164,100.00165,500.00162,700.00162,900.00162,900.002,672,526
05 Mar 2024165,100.00169,000.00164,100.00165,800.00165,800.003,612,530
04 Mar 2024161,000.00168,100.00160,700.00166,500.00166,500.005,230,909
29 Feb 2024154,900.00158,400.00154,500.00156,200.00156,200.003,386,307
28 Feb 2024154,500.00159,200.00153,800.00158,000.00158,000.003,666,960
27 Feb 2024159,000.00160,000.00153,300.00153,800.00153,800.006,107,954
26 Feb 2024158,400.00164,800.00158,400.00161,800.00161,800.004,329,477
23 Feb 2024166,900.00166,900.00159,800.00161,400.00161,400.007,012,032
22 Feb 2024154,500.00156,500.00152,600.00156,500.00156,500.005,966,352
21 Feb 2024147,100.00152,200.00147,100.00149,000.00149,000.004,278,500
20 Feb 2024150,300.00151,100.00147,500.00149,600.00149,600.003,507,601
19 Feb 2024146,200.00153,200.00146,000.00151,300.00151,300.003,997,323
16 Feb 2024150,600.00150,600.00145,700.00146,800.00146,800.003,265,836
15 Feb 2024151,300.00152,700.00148,000.00148,900.00148,900.003,560,211
14 Feb 2024146,300.00149,200.00144,900.00148,700.00148,700.004,396,924
13 Feb 2024146,800.00150,000.00145,000.00150,000.00150,000.006,902,585
08 Feb 2024139,000.00143,000.00137,900.00142,800.00142,800.005,780,714
07 Feb 2024136,600.00138,500.00135,500.00138,000.00138,000.003,348,045
06 Feb 2024133,700.00138,400.00132,000.00138,000.00138,000.004,672,324
05 Feb 2024134,900.00135,800.00131,700.00132,300.00132,300.003,300,954
02 Feb 2024132,300.00135,300.00132,200.00134,900.00134,900.003,708,253
01 Feb 2024133,100.00135,600.00131,700.00132,700.00132,700.003,778,274
31 Jan 2024134,800.00136,600.00133,600.00134,700.00134,700.002,815,362
30 Jan 2024135,300.00137,800.00134,400.00136,900.00136,900.002,297,631
29 Jan 2024135,500.00137,000.00135,000.00135,000.00135,000.002,311,854
26 Jan 2024136,200.00138,600.00136,000.00136,000.00136,000.003,247,410
25 Jan 2024142,700.00143,700.00136,900.00137,400.00137,400.004,708,651
24 Jan 2024140,000.00141,700.00137,600.00141,500.00141,500.002,580,665
23 Jan 2024142,300.00142,800.00138,300.00140,800.00140,800.002,912,611
22 Jan 2024145,200.00145,400.00142,300.00142,600.00142,600.003,784,276
19 Jan 2024138,700.00141,300.00137,400.00141,300.00141,300.004,946,040
18 Jan 2024131,500.00136,800.00130,600.00136,200.00136,200.003,050,556
17 Jan 2024133,800.00134,500.00129,000.00131,000.00131,000.003,822,702
16 Jan 2024132,600.00133,700.00131,100.00132,100.00132,100.003,670,169
15 Jan 2024134,800.00135,100.00133,500.00134,100.00134,100.00353,911
12 Jan 2024136,400.00137,300.00133,400.00134,100.00134,100.001,878,915
11 Jan 2024132,400.00137,100.00132,400.00136,000.00136,000.003,594,909
10 Jan 2024137,700.00138,100.00132,100.00133,500.00133,500.003,769,252
09 Jan 2024139,000.00139,500.00136,600.00137,400.00137,400.003,473,806
08 Jan 2024137,500.00137,900.00135,400.00136,000.00136,000.002,498,302
05 Jan 2024135,800.00137,500.00135,800.00137,500.00137,500.001,846,781
04 Jan 2024136,800.00138,800.00135,800.00136,400.00136,400.002,661,970
03 Jan 2024140,000.00140,800.00136,800.00136,800.00136,800.003,257,820
02 Jan 2024139,700.00142,800.00139,700.00142,400.00142,400.002,147,458
28 Dec 2023140,900.00141,600.00139,500.00141,500.00141,500.002,459,473
27 Dec 2023140,800.00141,600.00139,200.00140,400.00140,400.002,336,777
27 Dec 2023300 Dividend
26 Dec 2023142,000.00142,000.00139,400.00140,900.00140,600.002,239,789
22 Dec 2023142,700.00143,700.00140,600.00140,600.00140,300.643,183,709
21 Dec 2023139,200.00140,600.00138,100.00140,500.00140,200.842,737,124
20 Dec 2023139,900.00140,800.00139,300.00140,500.00140,200.843,108,011
19 Dec 2023140,000.00140,800.00138,100.00138,200.00137,905.752,309,721
18 Dec 2023139,000.00140,800.00138,900.00140,000.00139,701.912,540,812
15 Dec 2023137,000.00140,000.00137,000.00140,000.00139,701.915,011,719
14 Dec 2023133,700.00138,300.00133,600.00136,700.00136,408.948,217,135
13 Dec 2023130,000.00132,400.00130,000.00131,200.00130,920.652,852,873
12 Dec 2023130,600.00131,900.00130,500.00131,000.00130,721.083,126,577
11 Dec 2023128,700.00129,100.00127,300.00128,900.00128,625.553,696,790
08 Dec 2023128,100.00129,100.00127,500.00127,500.00127,228.532,762,531
07 Dec 2023125,600.00127,800.00124,500.00125,600.00125,332.572,478,565
06 Dec 2023126,800.00127,500.00125,400.00125,600.00125,332.572,667,583
05 Dec 2023129,700.00130,000.00125,400.00125,900.00125,631.944,375,531
04 Dec 2023133,400.00134,600.00131,100.00131,100.00130,820.862,680,820
01 Dec 2023132,200.00133,000.00130,800.00132,600.00132,317.673,641,222
30 Nov 2023129,900.00133,900.00129,900.00133,900.00133,614.913,625,365
29 Nov 2023130,200.00131,000.00128,900.00130,400.00130,122.352,227,853
28 Nov 2023132,100.00132,100.00129,900.00131,400.00131,120.222,562,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...