UK markets closed

SK hynix Inc. (000660.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
81,900.00-2,800.00 (-3.31%)
At close: 03:30PM KST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202283,900.0083,900.0081,800.0081,900.0081,900.004,594,058
01 Dec 202287,300.0087,300.0084,600.0084,700.0084,700.002,878,591
30 Nov 202283,200.0085,400.0083,100.0085,000.0085,000.003,332,708
29 Nov 202282,700.0083,800.0082,100.0083,700.0083,700.001,501,783
28 Nov 202284,100.0084,200.0082,900.0083,100.0083,100.002,471,506
25 Nov 202287,200.0087,300.0085,100.0085,100.0085,100.001,439,011
24 Nov 202286,900.0087,200.0085,700.0086,900.0086,900.002,148,255
23 Nov 202286,100.0086,700.0084,900.0085,200.0085,200.001,480,400
22 Nov 202285,500.0086,600.0084,900.0085,200.0085,200.001,617,131
21 Nov 202287,600.0087,700.0086,100.0086,300.0086,300.002,111,523
18 Nov 202288,700.0091,500.0088,100.0088,400.0088,400.002,981,192
17 Nov 202282,400.0088,500.0082,000.0087,700.0087,700.003,703,870
16 Nov 202292,000.0092,400.0090,300.0091,500.0091,500.002,609,199
15 Nov 202291,300.0092,100.0090,400.0091,600.0091,600.002,460,465
14 Nov 202293,900.0093,900.0090,900.0090,900.0090,900.002,483,441
11 Nov 202295,200.0095,300.0092,500.0093,500.0093,500.005,002,149
10 Nov 202289,000.0090,800.0088,300.0089,100.0089,100.003,856,811
09 Nov 202288,100.0089,200.0086,600.0089,200.0089,200.002,619,752
08 Nov 202287,600.0089,000.0087,400.0087,700.0087,700.002,799,575
07 Nov 202285,400.0086,800.0085,000.0086,500.0086,500.002,765,284
04 Nov 202282,700.0084,600.0081,700.0084,500.0084,500.003,032,985
03 Nov 202282,600.0083,500.0081,900.0082,700.0082,700.002,901,380
02 Nov 202284,200.0085,500.0083,600.0084,500.0084,500.002,536,363
01 Nov 202282,700.0083,900.0081,400.0083,900.0083,900.003,820,185
31 Oct 202284,300.0085,400.0082,400.0082,700.0082,700.006,271,574
28 Oct 202287,100.0087,800.0083,000.0083,400.0083,400.007,748,514
27 Oct 202295,100.0095,100.0089,800.0090,000.0090,000.004,550,273
26 Oct 202293,300.0095,500.0093,200.0093,900.0093,900.003,310,322
25 Oct 202291,900.0094,800.0091,000.0093,500.0093,500.002,656,194
24 Oct 202292,200.0093,100.0091,200.0091,800.0091,800.002,165,991
21 Oct 202289,800.0091,400.0089,700.0090,500.0090,500.002,206,754
20 Oct 202291,000.0091,800.0089,000.0090,200.0090,200.004,547,678
19 Oct 202294,700.0094,900.0092,700.0092,900.0092,900.003,684,934
18 Oct 202295,900.0096,200.0094,600.0095,800.0095,800.002,618,680
17 Oct 202294,600.0095,300.0094,000.0095,200.0095,200.002,134,558
14 Oct 202296,000.0096,600.0094,300.0095,500.0095,500.003,516,437
13 Oct 202293,400.0094,900.0092,800.0094,900.0094,900.004,390,570
12 Oct 202291,000.0094,000.0090,900.0094,000.0094,000.004,648,231
11 Oct 202289,700.0091,200.0088,000.0090,200.0090,200.003,840,842
07 Oct 202289,600.0091,800.0087,800.0091,200.0091,200.003,100,583
06 Oct 202290,900.0092,000.0089,800.0089,900.0089,900.003,039,698
05 Oct 202290,000.0090,400.0088,100.0089,800.0089,800.005,927,256
04 Oct 202285,200.0087,200.0085,200.0086,200.0086,200.004,277,404
30 Sept 202280,900.0083,900.0080,400.0083,100.0083,100.004,711,130
29 Sept 202282,500.0082,900.0080,500.0080,800.0080,800.002,064,798
29 Sept 2022300 Dividend
28 Sept 202281,900.0083,500.0080,500.0081,200.0080,900.003,068,181
27 Sept 202282,200.0082,700.0080,700.0082,000.0081,697.052,606,333
26 Sept 202281,500.0083,200.0081,500.0082,500.0082,195.203,281,145
23 Sept 202285,500.0086,600.0083,300.0083,500.0083,191.503,932,242
22 Sept 202286,300.0086,900.0085,900.0086,000.0085,682.272,204,430
21 Sept 202287,500.0088,500.0086,300.0088,000.0087,674.882,954,420
20 Sept 202289,000.0090,600.0087,500.0088,000.0087,674.884,259,789
19 Sept 202290,800.0091,500.0090,000.0090,000.0089,667.482,078,633
16 Sept 202290,900.0091,400.0090,000.0091,200.0090,863.052,243,179
15 Sept 202292,900.0093,000.0091,500.0092,000.0091,660.091,755,820
14 Sept 202291,700.0093,400.0091,300.0093,000.0092,656.412,444,928
13 Sept 202291,700.0095,200.0091,700.0094,800.0094,449.753,288,428
08 Sept 202290,500.0091,000.0090,000.0090,400.0090,066.012,012,123
07 Sept 202291,100.0091,100.0089,900.0090,400.0090,066.012,053,413
06 Sept 202291,900.0092,900.0091,100.0091,800.0091,460.841,389,821
05 Sept 202291,800.0092,400.0090,400.0091,100.0090,763.421,706,148
02 Sept 202292,700.0093,300.0091,600.0091,700.0091,361.202,036,818
01 Sept 202293,900.0093,900.0092,300.0092,400.0092,058.622,337,521
31 Aug 202292,600.0095,500.0092,100.0095,200.0094,848.272,421,669
30 Aug 202292,700.0093,400.0092,400.0093,200.0092,855.661,595,242
29 Aug 202292,700.0093,300.0092,000.0092,500.0092,158.252,619,260
26 Aug 202295,400.0096,800.0094,700.0095,100.0094,748.642,301,949
25 Aug 202293,600.0094,100.0092,100.0094,100.0093,752.342,189,458
24 Aug 202293,900.0094,200.0093,000.0093,200.0092,855.661,447,036
23 Aug 202294,100.0095,400.0093,600.0093,600.0093,254.191,932,822
22 Aug 202295,200.0095,600.0094,000.0095,200.0094,848.272,293,601
19 Aug 202297,000.0097,500.0095,900.0096,400.0096,043.841,890,839
18 Aug 202295,900.0096,400.0095,300.0095,700.0095,346.431,889,587
17 Aug 202296,800.0097,600.0095,900.0097,100.0096,741.261,764,674
16 Aug 202294,500.0097,600.0094,400.0096,700.0096,342.734,267,280
12 Aug 202292,800.0094,400.0092,600.0093,300.0092,955.301,910,127
11 Aug 202293,500.0094,400.0092,600.0093,300.0092,955.305,206,962
10 Aug 202291,800.0093,000.0091,800.0091,800.0091,460.844,356,568
09 Aug 202296,000.0096,100.0094,500.0095,100.0094,748.643,152,955
08 Aug 202297,700.0097,700.0095,800.0096,300.0095,944.213,206,548
05 Aug 202298,100.0098,700.0097,400.0098,500.0098,136.092,052,852
04 Aug 202298,000.0098,100.0097,100.0097,500.0097,139.771,960,526
03 Aug 202296,900.0097,500.0096,100.0097,500.0097,139.771,703,330
02 Aug 202297,200.0097,200.0096,200.0096,500.0096,143.471,916,851
01 Aug 202297,200.0098,100.0096,500.0097,100.0096,741.262,007,646
29 Jul 202299,900.00100,000.0097,400.0097,900.0097,538.303,899,079
28 Jul 2022101,000.00101,500.0098,900.0099,400.0099,032.763,359,717
27 Jul 2022101,000.00101,500.0098,600.00100,000.0099,630.543,159,499
26 Jul 2022100,500.00101,000.0099,100.00100,500.00100,128.701,636,970
25 Jul 202299,100.00101,500.0098,900.00100,000.0099,630.542,185,108
22 Jul 2022102,500.00102,500.00100,000.00100,000.0099,630.543,126,556
21 Jul 2022102,000.00103,000.00100,500.00102,500.00102,121.302,143,984
20 Jul 2022103,000.00104,500.00101,000.00102,000.00101,623.153,981,053
19 Jul 2022100,000.00100,500.0098,700.00100,000.0099,630.542,709,084
18 Jul 2022101,000.00103,500.00100,000.00101,000.00100,626.844,564,780
15 Jul 202295,900.0099,000.0095,500.0098,700.0098,335.344,457,208
14 Jul 202292,800.0095,500.0092,300.0094,000.0093,652.712,550,307
13 Jul 202294,600.0096,400.0093,800.0094,000.0093,652.712,721,816
12 Jul 202294,000.0094,000.0091,700.0093,300.0092,955.302,385,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...