SK hynix Inc. (000660.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 173,300.00 | 7,776,573 |
| 18 Apr 2024 | 176,000.00 | 183,300.00 | 175,400.00 | 182,300.00 | 182,300.00 | 4,170,243 |
| 17 Apr 2024 | 179,600.00 | 182,500.00 | 177,700.00 | 178,700.00 | 178,700.00 | 4,340,591 |
| 16 Apr 2024 | 184,400.00 | 185,500.00 | 178,300.00 | 179,100.00 | 179,100.00 | 4,956,035 |
| 15 Apr 2024 | 185,400.00 | 188,400.00 | 183,000.00 | 188,200.00 | 188,200.00 | 2,672,047 |
| 12 Apr 2024 | 188,700.00 | 191,400.00 | 187,000.00 | 187,400.00 | 187,400.00 | 3,097,301 |
| 11 Apr 2024 | 182,900.00 | 188,400.00 | 182,400.00 | 188,400.00 | 188,400.00 | 4,098,231 |
| 09 Apr 2024 | 182,300.00 | 185,300.00 | 181,700.00 | 182,900.00 | 182,900.00 | 2,302,751 |
| 08 Apr 2024 | 183,900.00 | 183,900.00 | 180,000.00 | 181,200.00 | 181,200.00 | 3,278,855 |
| 05 Apr 2024 | 184,800.00 | 187,600.00 | 181,800.00 | 182,800.00 | 182,800.00 | 4,043,133 |
| 04 Apr 2024 | 184,400.00 | 188,500.00 | 184,000.00 | 188,000.00 | 188,000.00 | 5,344,102 |
| 03 Apr 2024 | 182,000.00 | 183,700.00 | 178,200.00 | 179,200.00 | 179,200.00 | 5,416,518 |
| 02 Apr 2024 | 188,000.00 | 190,000.00 | 184,400.00 | 186,300.00 | 186,300.00 | 4,207,759 |
| 01 Apr 2024 | 186,400.00 | 190,500.00 | 185,000.00 | 185,500.00 | 185,500.00 | 2,723,474 |
| 29 Mar 2024 | 179,200.00 | 183,900.00 | 177,600.00 | 183,000.00 | 183,000.00 | 3,035,080 |
| 28 Mar 2024 | 178,000.00 | 182,100.00 | 178,000.00 | 178,200.00 | 178,200.00 | 3,424,716 |
| 27 Mar 2024 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 181,200.00 | 5,774,536 |
| 26 Mar 2024 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 176,600.00 | 6,549,669 |
| 25 Mar 2024 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 169,400.00 | 3,434,516 |
| 22 Mar 2024 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 169,800.00 | 5,400,916 |
| 21 Mar 2024 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 170,000.00 | 9,205,769 |
| 20 Mar 2024 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 156,500.00 | 5,692,523 |
| 19 Mar 2024 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 160,200.00 | 4,159,293 |
| 18 Mar 2024 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 164,300.00 | 2,696,598 |
| 15 Mar 2024 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 161,200.00 | 4,099,531 |
| 14 Mar 2024 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 161,900.00 | 3,655,060 |
| 13 Mar 2024 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 163,600.00 | 5,072,935 |
| 12 Mar 2024 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 165,700.00 | 3,102,706 |
| 11 Mar 2024 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 166,600.00 | 3,450,905 |
| 08 Mar 2024 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 171,900.00 | 5,089,650 |
| 07 Mar 2024 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 164,900.00 | 3,052,700 |
| 06 Mar 2024 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 162,900.00 | 2,672,526 |
| 05 Mar 2024 | 165,100.00 | 169,000.00 | 164,100.00 | 165,800.00 | 165,800.00 | 3,612,530 |
| 04 Mar 2024 | 161,000.00 | 168,100.00 | 160,700.00 | 166,500.00 | 166,500.00 | 5,230,909 |
| 29 Feb 2024 | 154,900.00 | 158,400.00 | 154,500.00 | 156,200.00 | 156,200.00 | 3,386,307 |
| 28 Feb 2024 | 154,500.00 | 159,200.00 | 153,800.00 | 158,000.00 | 158,000.00 | 3,666,960 |
| 27 Feb 2024 | 159,000.00 | 160,000.00 | 153,300.00 | 153,800.00 | 153,800.00 | 6,107,954 |
| 26 Feb 2024 | 158,400.00 | 164,800.00 | 158,400.00 | 161,800.00 | 161,800.00 | 4,329,477 |
| 23 Feb 2024 | 166,900.00 | 166,900.00 | 159,800.00 | 161,400.00 | 161,400.00 | 7,012,032 |
| 22 Feb 2024 | 154,500.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,500.00 | 5,966,352 |
| 21 Feb 2024 | 147,100.00 | 152,200.00 | 147,100.00 | 149,000.00 | 149,000.00 | 4,278,500 |
| 20 Feb 2024 | 150,300.00 | 151,100.00 | 147,500.00 | 149,600.00 | 149,600.00 | 3,507,601 |
| 19 Feb 2024 | 146,200.00 | 153,200.00 | 146,000.00 | 151,300.00 | 151,300.00 | 3,997,323 |
| 16 Feb 2024 | 150,600.00 | 150,600.00 | 145,700.00 | 146,800.00 | 146,800.00 | 3,265,836 |
| 15 Feb 2024 | 151,300.00 | 152,700.00 | 148,000.00 | 148,900.00 | 148,900.00 | 3,560,211 |
| 14 Feb 2024 | 146,300.00 | 149,200.00 | 144,900.00 | 148,700.00 | 148,700.00 | 4,396,924 |
| 13 Feb 2024 | 146,800.00 | 150,000.00 | 145,000.00 | 150,000.00 | 150,000.00 | 6,902,585 |
| 08 Feb 2024 | 139,000.00 | 143,000.00 | 137,900.00 | 142,800.00 | 142,800.00 | 5,780,714 |
| 07 Feb 2024 | 136,600.00 | 138,500.00 | 135,500.00 | 138,000.00 | 138,000.00 | 3,348,045 |
| 06 Feb 2024 | 133,700.00 | 138,400.00 | 132,000.00 | 138,000.00 | 138,000.00 | 4,672,324 |
| 05 Feb 2024 | 134,900.00 | 135,800.00 | 131,700.00 | 132,300.00 | 132,300.00 | 3,300,954 |
| 02 Feb 2024 | 132,300.00 | 135,300.00 | 132,200.00 | 134,900.00 | 134,900.00 | 3,708,253 |
| 01 Feb 2024 | 133,100.00 | 135,600.00 | 131,700.00 | 132,700.00 | 132,700.00 | 3,778,274 |
| 31 Jan 2024 | 134,800.00 | 136,600.00 | 133,600.00 | 134,700.00 | 134,700.00 | 2,815,362 |
| 30 Jan 2024 | 135,300.00 | 137,800.00 | 134,400.00 | 136,900.00 | 136,900.00 | 2,297,631 |
| 29 Jan 2024 | 135,500.00 | 137,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 2,311,854 |
| 26 Jan 2024 | 136,200.00 | 138,600.00 | 136,000.00 | 136,000.00 | 136,000.00 | 3,247,410 |
| 25 Jan 2024 | 142,700.00 | 143,700.00 | 136,900.00 | 137,400.00 | 137,400.00 | 4,708,651 |
| 24 Jan 2024 | 140,000.00 | 141,700.00 | 137,600.00 | 141,500.00 | 141,500.00 | 2,580,665 |
| 23 Jan 2024 | 142,300.00 | 142,800.00 | 138,300.00 | 140,800.00 | 140,800.00 | 2,912,611 |
| 22 Jan 2024 | 145,200.00 | 145,400.00 | 142,300.00 | 142,600.00 | 142,600.00 | 3,784,276 |
| 19 Jan 2024 | 138,700.00 | 141,300.00 | 137,400.00 | 141,300.00 | 141,300.00 | 4,946,040 |
| 18 Jan 2024 | 131,500.00 | 136,800.00 | 130,600.00 | 136,200.00 | 136,200.00 | 3,050,556 |
| 17 Jan 2024 | 133,800.00 | 134,500.00 | 129,000.00 | 131,000.00 | 131,000.00 | 3,822,702 |
| 16 Jan 2024 | 132,600.00 | 133,700.00 | 131,100.00 | 132,100.00 | 132,100.00 | 3,670,169 |
| 15 Jan 2024 | 134,800.00 | 135,100.00 | 133,500.00 | 134,100.00 | 134,100.00 | 353,911 |
| 12 Jan 2024 | 136,400.00 | 137,300.00 | 133,400.00 | 134,100.00 | 134,100.00 | 1,878,915 |
| 11 Jan 2024 | 132,400.00 | 137,100.00 | 132,400.00 | 136,000.00 | 136,000.00 | 3,594,909 |
| 10 Jan 2024 | 137,700.00 | 138,100.00 | 132,100.00 | 133,500.00 | 133,500.00 | 3,769,252 |
| 09 Jan 2024 | 139,000.00 | 139,500.00 | 136,600.00 | 137,400.00 | 137,400.00 | 3,473,806 |
| 08 Jan 2024 | 137,500.00 | 137,900.00 | 135,400.00 | 136,000.00 | 136,000.00 | 2,498,302 |
| 05 Jan 2024 | 135,800.00 | 137,500.00 | 135,800.00 | 137,500.00 | 137,500.00 | 1,846,781 |
| 04 Jan 2024 | 136,800.00 | 138,800.00 | 135,800.00 | 136,400.00 | 136,400.00 | 2,661,970 |
| 03 Jan 2024 | 140,000.00 | 140,800.00 | 136,800.00 | 136,800.00 | 136,800.00 | 3,257,820 |
| 02 Jan 2024 | 139,700.00 | 142,800.00 | 139,700.00 | 142,400.00 | 142,400.00 | 2,147,458 |
| 28 Dec 2023 | 140,900.00 | 141,600.00 | 139,500.00 | 141,500.00 | 141,500.00 | 2,459,473 |
| 27 Dec 2023 | 140,800.00 | 141,600.00 | 139,200.00 | 140,400.00 | 140,400.00 | 2,336,777 |
| 27 Dec 2023 | 300 Dividend | |||||
| 26 Dec 2023 | 142,000.00 | 142,000.00 | 139,400.00 | 140,900.00 | 140,600.00 | 2,239,789 |
| 22 Dec 2023 | 142,700.00 | 143,700.00 | 140,600.00 | 140,600.00 | 140,300.64 | 3,183,709 |
| 21 Dec 2023 | 139,200.00 | 140,600.00 | 138,100.00 | 140,500.00 | 140,200.84 | 2,737,124 |
| 20 Dec 2023 | 139,900.00 | 140,800.00 | 139,300.00 | 140,500.00 | 140,200.84 | 3,108,011 |
| 19 Dec 2023 | 140,000.00 | 140,800.00 | 138,100.00 | 138,200.00 | 137,905.75 | 2,309,721 |
| 18 Dec 2023 | 139,000.00 | 140,800.00 | 138,900.00 | 140,000.00 | 139,701.91 | 2,540,812 |
| 15 Dec 2023 | 137,000.00 | 140,000.00 | 137,000.00 | 140,000.00 | 139,701.91 | 5,011,719 |
| 14 Dec 2023 | 133,700.00 | 138,300.00 | 133,600.00 | 136,700.00 | 136,408.94 | 8,217,135 |
| 13 Dec 2023 | 130,000.00 | 132,400.00 | 130,000.00 | 131,200.00 | 130,920.65 | 2,852,873 |
| 12 Dec 2023 | 130,600.00 | 131,900.00 | 130,500.00 | 131,000.00 | 130,721.08 | 3,126,577 |
| 11 Dec 2023 | 128,700.00 | 129,100.00 | 127,300.00 | 128,900.00 | 128,625.55 | 3,696,790 |
| 08 Dec 2023 | 128,100.00 | 129,100.00 | 127,500.00 | 127,500.00 | 127,228.53 | 2,762,531 |
| 07 Dec 2023 | 125,600.00 | 127,800.00 | 124,500.00 | 125,600.00 | 125,332.57 | 2,478,565 |
| 06 Dec 2023 | 126,800.00 | 127,500.00 | 125,400.00 | 125,600.00 | 125,332.57 | 2,667,583 |
| 05 Dec 2023 | 129,700.00 | 130,000.00 | 125,400.00 | 125,900.00 | 125,631.94 | 4,375,531 |
| 04 Dec 2023 | 133,400.00 | 134,600.00 | 131,100.00 | 131,100.00 | 130,820.86 | 2,680,820 |
| 01 Dec 2023 | 132,200.00 | 133,000.00 | 130,800.00 | 132,600.00 | 132,317.67 | 3,641,222 |
| 30 Nov 2023 | 129,900.00 | 133,900.00 | 129,900.00 | 133,900.00 | 133,614.91 | 3,625,365 |
| 29 Nov 2023 | 130,200.00 | 131,000.00 | 128,900.00 | 130,400.00 | 130,122.35 | 2,227,853 |
| 28 Nov 2023 | 132,100.00 | 132,100.00 | 129,900.00 | 131,400.00 | 131,120.22 | 2,562,226 |
| 27 Nov 2023 | 129,200.00 | 130,700.00 | 128,400.00 | 130,700.00 | 130,421.71 | 2,264,243 |
| 24 Nov 2023 | 130,600.00 | 131,000.00 | 128,000.00 | 128,000.00 | 127,727.46 | 1,925,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.