SK hynix Inc. (000660.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 190,800.00 | 194,500.00 | 186,100.00 | 191,800.00 | 191,800.00 | 8,769,107 |
| 25 Jul 2024 | 196,200.00 | 198,800.00 | 189,000.00 | 190,000.00 | 190,000.00 | 12,503,762 |
| 24 Jul 2024 | 202,000.00 | 212,500.00 | 200,000.00 | 208,500.00 | 208,500.00 | 4,838,734 |
| 23 Jul 2024 | 208,500.00 | 209,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 5,976,519 |
| 22 Jul 2024 | 209,000.00 | 209,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 6,662,441 |
| 19 Jul 2024 | 208,500.00 | 214,000.00 | 207,000.00 | 209,500.00 | 209,500.00 | 4,519,170 |
| 18 Jul 2024 | 212,500.00 | 215,000.00 | 209,000.00 | 212,500.00 | 212,500.00 | 8,847,665 |
| 17 Jul 2024 | 229,500.00 | 230,000.00 | 220,500.00 | 220,500.00 | 220,500.00 | 6,051,510 |
| 16 Jul 2024 | 226,500.00 | 235,000.00 | 224,000.00 | 233,000.00 | 233,000.00 | 3,982,189 |
| 15 Jul 2024 | 235,000.00 | 235,500.00 | 226,500.00 | 230,000.00 | 230,000.00 | 3,301,380 |
| 12 Jul 2024 | 232,000.00 | 236,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | 4,972,976 |
| 11 Jul 2024 | 242,500.00 | 248,500.00 | 241,000.00 | 241,000.00 | 241,000.00 | 5,336,097 |
| 10 Jul 2024 | 237,500.00 | 239,000.00 | 234,000.00 | 239,000.00 | 239,000.00 | 2,579,373 |
| 09 Jul 2024 | 235,500.00 | 241,000.00 | 233,000.00 | 238,500.00 | 238,500.00 | 4,810,781 |
| 08 Jul 2024 | 234,000.00 | 237,000.00 | 232,500.00 | 233,500.00 | 233,500.00 | 2,309,023 |
| 05 Jul 2024 | 228,500.00 | 237,500.00 | 227,500.00 | 236,000.00 | 236,000.00 | 4,041,293 |
| 04 Jul 2024 | 240,500.00 | 240,500.00 | 225,000.00 | 230,000.00 | 230,000.00 | 7,599,882 |
| 03 Jul 2024 | 231,000.00 | 236,000.00 | 225,000.00 | 236,000.00 | 236,000.00 | 3,315,677 |
| 02 Jul 2024 | 235,500.00 | 237,000.00 | 230,500.00 | 232,000.00 | 232,000.00 | 2,343,947 |
| 01 Jul 2024 | 233,500.00 | 236,500.00 | 232,000.00 | 235,500.00 | 235,500.00 | 1,709,955 |
| 28 Jun 2024 | 235,500.00 | 237,500.00 | 232,500.00 | 236,500.00 | 236,500.00 | 2,368,287 |
| 27 Jun 2024 | 229,500.00 | 239,000.00 | 227,500.00 | 236,500.00 | 236,500.00 | 3,763,005 |
| 27 Jun 2024 | 300 Dividend | |||||
| 26 Jun 2024 | 228,000.00 | 238,500.00 | 227,500.00 | 237,000.00 | 236,700.00 | 5,166,862 |
| 25 Jun 2024 | 215,500.00 | 225,000.00 | 215,000.00 | 225,000.00 | 224,715.19 | 5,730,999 |
| 24 Jun 2024 | 228,000.00 | 230,000.00 | 220,000.00 | 223,000.00 | 222,717.72 | 5,080,726 |
| 21 Jun 2024 | 230,500.00 | 234,500.00 | 230,000.00 | 234,000.00 | 233,703.80 | 3,848,394 |
| 20 Jun 2024 | 233,500.00 | 238,500.00 | 231,000.00 | 237,500.00 | 237,199.36 | 2,927,358 |
| 19 Jun 2024 | 235,000.00 | 243,000.00 | 231,500.00 | 233,500.00 | 233,204.44 | 3,758,652 |
| 18 Jun 2024 | 227,000.00 | 234,500.00 | 227,000.00 | 234,500.00 | 234,203.17 | 3,136,231 |
| 17 Jun 2024 | 219,000.00 | 229,500.00 | 219,000.00 | 223,000.00 | 222,717.72 | 2,198,340 |
| 14 Jun 2024 | 225,000.00 | 225,000.00 | 216,000.00 | 221,000.00 | 220,720.25 | 3,311,223 |
| 13 Jun 2024 | 226,000.00 | 226,500.00 | 219,000.00 | 222,000.00 | 221,718.98 | 5,777,279 |
| 12 Jun 2024 | 212,000.00 | 216,000.00 | 211,000.00 | 215,000.00 | 214,727.84 | 2,151,331 |
| 11 Jun 2024 | 210,000.00 | 215,000.00 | 206,000.00 | 212,500.00 | 212,231.02 | 3,070,163 |
| 10 Jun 2024 | 206,000.00 | 209,500.00 | 205,000.00 | 208,000.00 | 207,736.70 | 2,448,961 |
| 07 Jun 2024 | 199,500.00 | 207,500.00 | 197,300.00 | 207,500.00 | 207,237.34 | 4,805,326 |
| 05 Jun 2024 | 189,400.00 | 195,200.00 | 188,800.00 | 193,700.00 | 193,454.81 | 2,709,631 |
| 04 Jun 2024 | 196,400.00 | 196,500.00 | 192,900.00 | 193,300.00 | 193,055.31 | 1,996,780 |
| 03 Jun 2024 | 189,500.00 | 194,600.00 | 188,200.00 | 194,200.00 | 193,954.17 | 2,982,443 |
| 31 May 2024 | 194,400.00 | 195,200.00 | 188,200.00 | 189,200.00 | 188,960.50 | 5,958,829 |
| 30 May 2024 | 202,500.00 | 202,500.00 | 195,700.00 | 195,700.00 | 195,452.28 | 2,402,236 |
| 29 May 2024 | 210,000.00 | 210,000.00 | 200,500.00 | 202,500.00 | 202,243.67 | 3,073,139 |
| 28 May 2024 | 202,500.00 | 205,500.00 | 200,500.00 | 202,500.00 | 202,243.67 | 2,084,945 |
| 27 May 2024 | 203,500.00 | 209,000.00 | 199,100.00 | 201,500.00 | 201,244.94 | 4,774,882 |
| 24 May 2024 | 199,800.00 | 202,500.00 | 197,500.00 | 198,600.00 | 198,348.61 | 3,793,872 |
| 23 May 2024 | 203,500.00 | 204,000.00 | 198,200.00 | 200,000.00 | 199,746.83 | 4,681,849 |
| 22 May 2024 | 191,900.00 | 197,700.00 | 190,900.00 | 197,700.00 | 197,449.75 | 3,949,439 |
| 21 May 2024 | 193,400.00 | 193,500.00 | 191,200.00 | 192,000.00 | 191,756.97 | 2,468,109 |
| 20 May 2024 | 192,300.00 | 193,200.00 | 188,600.00 | 190,100.00 | 189,859.36 | 3,592,128 |
| 17 May 2024 | 192,000.00 | 193,500.00 | 189,900.00 | 189,900.00 | 189,659.63 | 2,841,394 |
| 16 May 2024 | 191,100.00 | 194,000.00 | 191,100.00 | 193,000.00 | 192,755.70 | 5,083,178 |
| 14 May 2024 | 184,200.00 | 185,800.00 | 181,800.00 | 185,300.00 | 185,065.44 | 2,763,069 |
| 13 May 2024 | 180,000.00 | 184,000.00 | 179,000.00 | 183,800.00 | 183,567.34 | 3,230,023 |
| 10 May 2024 | 176,500.00 | 180,100.00 | 176,400.00 | 179,900.00 | 179,672.28 | 2,813,668 |
| 09 May 2024 | 179,000.00 | 179,400.00 | 175,400.00 | 175,400.00 | 175,177.97 | 2,861,600 |
| 08 May 2024 | 177,600.00 | 179,400.00 | 176,000.00 | 178,000.00 | 177,774.69 | 2,304,744 |
| 07 May 2024 | 179,400.00 | 180,900.00 | 179,300.00 | 179,600.00 | 179,372.66 | 4,349,589 |
| 03 May 2024 | 177,000.00 | 177,500.00 | 173,200.00 | 173,200.00 | 172,980.77 | 2,336,256 |
| 02 May 2024 | 169,000.00 | 174,700.00 | 169,000.00 | 173,600.00 | 173,380.25 | 3,168,250 |
| 30 Apr 2024 | 175,900.00 | 179,000.00 | 173,800.00 | 174,200.00 | 173,979.50 | 3,655,060 |
| 29 Apr 2024 | 179,100.00 | 180,400.00 | 175,600.00 | 175,900.00 | 175,677.34 | 2,892,809 |
| 26 Apr 2024 | 176,200.00 | 178,300.00 | 174,900.00 | 177,800.00 | 177,574.94 | 5,471,765 |
| 25 Apr 2024 | 173,800.00 | 176,700.00 | 170,600.00 | 170,600.00 | 170,384.05 | 5,332,149 |
| 24 Apr 2024 | 178,900.00 | 180,200.00 | 176,300.00 | 179,800.00 | 179,572.41 | 4,254,632 |
| 23 Apr 2024 | 172,600.00 | 173,700.00 | 169,700.00 | 171,000.00 | 170,783.55 | 3,975,371 |
| 22 Apr 2024 | 170,700.00 | 172,400.00 | 167,000.00 | 171,600.00 | 171,382.78 | 5,882,906 |
| 19 Apr 2024 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 173,080.63 | 7,545,976 |
| 18 Apr 2024 | 176,000.00 | 183,300.00 | 175,400.00 | 182,300.00 | 182,069.23 | 4,170,243 |
| 17 Apr 2024 | 179,600.00 | 182,500.00 | 177,700.00 | 178,700.00 | 178,473.80 | 4,340,591 |
| 16 Apr 2024 | 184,400.00 | 185,500.00 | 178,300.00 | 179,100.00 | 178,873.30 | 4,956,035 |
| 15 Apr 2024 | 185,400.00 | 188,400.00 | 183,000.00 | 188,200.00 | 187,961.77 | 2,672,047 |
| 12 Apr 2024 | 188,700.00 | 191,400.00 | 187,000.00 | 187,400.00 | 187,162.78 | 3,097,301 |
| 11 Apr 2024 | 182,900.00 | 188,400.00 | 182,400.00 | 188,400.00 | 188,161.52 | 4,098,231 |
| 09 Apr 2024 | 182,300.00 | 185,300.00 | 181,700.00 | 182,900.00 | 182,668.48 | 2,302,751 |
| 08 Apr 2024 | 183,900.00 | 183,900.00 | 180,000.00 | 181,200.00 | 180,970.63 | 3,278,855 |
| 05 Apr 2024 | 184,800.00 | 187,600.00 | 181,800.00 | 182,800.00 | 182,568.61 | 4,043,133 |
| 04 Apr 2024 | 184,400.00 | 188,500.00 | 184,000.00 | 188,000.00 | 187,762.03 | 5,344,102 |
| 03 Apr 2024 | 182,000.00 | 183,700.00 | 178,200.00 | 179,200.00 | 178,973.17 | 5,416,518 |
| 02 Apr 2024 | 188,000.00 | 190,000.00 | 184,400.00 | 186,300.00 | 186,064.17 | 4,207,759 |
| 01 Apr 2024 | 186,400.00 | 190,500.00 | 185,000.00 | 185,500.00 | 185,265.19 | 2,723,474 |
| 29 Mar 2024 | 179,200.00 | 183,900.00 | 177,600.00 | 183,000.00 | 182,768.36 | 3,035,080 |
| 28 Mar 2024 | 178,000.00 | 182,100.00 | 178,000.00 | 178,200.00 | 177,974.44 | 3,424,716 |
| 28 Mar 2024 | 300 Dividend | |||||
| 27 Mar 2024 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 180,671.02 | 5,774,536 |
| 26 Mar 2024 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 176,084.44 | 6,549,669 |
| 25 Mar 2024 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 168,905.45 | 3,434,516 |
| 22 Mar 2024 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 169,304.30 | 5,400,916 |
| 21 Mar 2024 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 169,503.72 | 9,205,769 |
| 20 Mar 2024 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 156,043.11 | 5,692,523 |
| 19 Mar 2024 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 159,732.31 | 4,159,293 |
| 18 Mar 2024 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 163,820.36 | 2,696,598 |
| 15 Mar 2024 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 160,729.39 | 4,099,531 |
| 14 Mar 2024 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 161,427.36 | 3,655,060 |
| 13 Mar 2024 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 163,122.39 | 5,072,935 |
| 12 Mar 2024 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 165,216.25 | 3,102,706 |
| 11 Mar 2024 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 166,113.64 | 3,450,905 |
| 08 Mar 2024 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 171,398.16 | 5,089,650 |
| 07 Mar 2024 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 164,418.59 | 3,052,700 |
| 06 Mar 2024 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 162,424.44 | 2,672,526 |
| *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.