SK hynix Inc. (000660.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 225,000.00 | 225,000.00 | 216,000.00 | 221,000.00 | 221,000.00 | 3,311,223 |
| 13 Jun 2024 | 226,000.00 | 226,500.00 | 219,000.00 | 222,000.00 | 222,000.00 | 5,777,279 |
| 12 Jun 2024 | 212,000.00 | 216,000.00 | 211,000.00 | 215,000.00 | 215,000.00 | 2,151,331 |
| 11 Jun 2024 | 210,000.00 | 215,000.00 | 206,000.00 | 212,500.00 | 212,500.00 | 3,070,163 |
| 10 Jun 2024 | 206,000.00 | 209,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 2,448,961 |
| 07 Jun 2024 | 199,500.00 | 207,500.00 | 197,300.00 | 207,500.00 | 207,500.00 | 4,805,326 |
| 05 Jun 2024 | 189,400.00 | 195,200.00 | 188,800.00 | 193,700.00 | 193,700.00 | 2,709,631 |
| 04 Jun 2024 | 196,400.00 | 196,500.00 | 192,900.00 | 193,300.00 | 193,300.00 | 1,996,780 |
| 03 Jun 2024 | 189,500.00 | 194,600.00 | 188,200.00 | 194,200.00 | 194,200.00 | 2,982,443 |
| 31 May 2024 | 194,400.00 | 195,200.00 | 188,200.00 | 189,200.00 | 189,200.00 | 5,958,829 |
| 30 May 2024 | 202,500.00 | 202,500.00 | 195,700.00 | 195,700.00 | 195,700.00 | 2,402,236 |
| 29 May 2024 | 210,000.00 | 210,000.00 | 200,500.00 | 202,500.00 | 202,500.00 | 3,073,139 |
| 28 May 2024 | 202,500.00 | 205,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | 2,084,945 |
| 27 May 2024 | 203,500.00 | 209,000.00 | 199,100.00 | 201,500.00 | 201,500.00 | 4,774,882 |
| 24 May 2024 | 199,800.00 | 202,500.00 | 197,500.00 | 198,600.00 | 198,600.00 | 3,793,872 |
| 23 May 2024 | 203,500.00 | 204,000.00 | 198,200.00 | 200,000.00 | 200,000.00 | 4,681,849 |
| 22 May 2024 | 191,900.00 | 197,700.00 | 190,900.00 | 197,700.00 | 197,700.00 | 3,949,439 |
| 21 May 2024 | 193,400.00 | 193,500.00 | 191,200.00 | 192,000.00 | 192,000.00 | 2,468,109 |
| 20 May 2024 | 192,300.00 | 193,200.00 | 188,600.00 | 190,100.00 | 190,100.00 | 3,592,128 |
| 17 May 2024 | 192,000.00 | 193,500.00 | 189,900.00 | 189,900.00 | 189,900.00 | 2,841,394 |
| 16 May 2024 | 191,100.00 | 194,000.00 | 191,100.00 | 193,000.00 | 193,000.00 | 5,083,178 |
| 14 May 2024 | 184,200.00 | 185,800.00 | 181,800.00 | 185,300.00 | 185,300.00 | 2,763,069 |
| 13 May 2024 | 180,000.00 | 184,000.00 | 179,000.00 | 183,800.00 | 183,800.00 | 3,230,023 |
| 10 May 2024 | 176,500.00 | 180,100.00 | 176,400.00 | 179,900.00 | 179,900.00 | 2,813,668 |
| 09 May 2024 | 179,000.00 | 179,400.00 | 175,400.00 | 175,400.00 | 175,400.00 | 2,861,600 |
| 08 May 2024 | 177,600.00 | 179,400.00 | 176,000.00 | 178,000.00 | 178,000.00 | 2,304,744 |
| 07 May 2024 | 179,400.00 | 180,900.00 | 179,300.00 | 179,600.00 | 179,600.00 | 4,349,589 |
| 03 May 2024 | 177,000.00 | 177,500.00 | 173,200.00 | 173,200.00 | 173,200.00 | 2,336,256 |
| 02 May 2024 | 169,000.00 | 174,700.00 | 169,000.00 | 173,600.00 | 173,600.00 | 3,168,250 |
| 30 Apr 2024 | 175,900.00 | 179,000.00 | 173,800.00 | 174,200.00 | 174,200.00 | 3,655,060 |
| 29 Apr 2024 | 179,100.00 | 180,400.00 | 175,600.00 | 175,900.00 | 175,900.00 | 2,892,809 |
| 26 Apr 2024 | 176,200.00 | 178,300.00 | 174,900.00 | 177,800.00 | 177,800.00 | 5,471,765 |
| 25 Apr 2024 | 173,800.00 | 176,700.00 | 170,600.00 | 170,600.00 | 170,600.00 | 5,332,149 |
| 24 Apr 2024 | 178,900.00 | 180,200.00 | 176,300.00 | 179,800.00 | 179,800.00 | 4,254,632 |
| 23 Apr 2024 | 172,600.00 | 173,700.00 | 169,700.00 | 171,000.00 | 171,000.00 | 3,975,371 |
| 22 Apr 2024 | 170,700.00 | 172,400.00 | 167,000.00 | 171,600.00 | 171,600.00 | 5,882,906 |
| 19 Apr 2024 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 173,300.00 | 7,545,976 |
| 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 |
| 28 Mar 2024 | 300 Dividend | |||||
| 27 Mar 2024 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 180,900.00 | 5,774,536 |
| 26 Mar 2024 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 176,307.61 | 6,549,669 |
| 25 Mar 2024 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 169,119.53 | 3,434,516 |
| 22 Mar 2024 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 169,518.88 | 5,400,916 |
| 21 Mar 2024 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 169,718.55 | 9,205,769 |
| 20 Mar 2024 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 156,240.89 | 5,692,523 |
| 19 Mar 2024 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 159,934.77 | 4,159,293 |
| 18 Mar 2024 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 164,027.98 | 2,696,598 |
| 15 Mar 2024 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 160,933.11 | 4,099,531 |
| 14 Mar 2024 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 161,631.95 | 3,655,060 |
| 13 Mar 2024 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 163,329.14 | 5,072,935 |
| 12 Mar 2024 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 165,425.66 | 3,102,706 |
| 11 Mar 2024 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 166,324.17 | 3,450,905 |
| 08 Mar 2024 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 171,615.39 | 5,089,650 |
| 07 Mar 2024 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 164,626.98 | 3,052,700 |
| 06 Mar 2024 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 162,630.30 | 2,672,526 |
| 05 Mar 2024 | 165,100.00 | 169,000.00 | 164,100.00 | 165,800.00 | 165,525.50 | 3,612,530 |
| 04 Mar 2024 | 161,000.00 | 168,100.00 | 160,700.00 | 166,500.00 | 166,224.34 | 5,230,909 |
| 29 Feb 2024 | 154,900.00 | 158,400.00 | 154,500.00 | 156,200.00 | 155,941.39 | 3,386,307 |
| 28 Feb 2024 | 154,500.00 | 159,200.00 | 153,800.00 | 158,000.00 | 157,738.41 | 3,666,960 |
| 27 Feb 2024 | 159,000.00 | 160,000.00 | 153,300.00 | 153,800.00 | 153,545.36 | 6,107,954 |
| 26 Feb 2024 | 158,400.00 | 164,800.00 | 158,400.00 | 161,800.00 | 161,532.13 | 4,329,477 |
| 23 Feb 2024 | 166,900.00 | 166,900.00 | 159,800.00 | 161,400.00 | 161,132.78 | 7,012,032 |
| 22 Feb 2024 | 154,500.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,240.89 | 5,966,352 |
| 21 Feb 2024 | 147,100.00 | 152,200.00 | 147,100.00 | 149,000.00 | 148,753.31 | 4,278,500 |
| 20 Feb 2024 | 150,300.00 | 151,100.00 | 147,500.00 | 149,600.00 | 149,352.31 | 3,507,601 |
| 19 Feb 2024 | 146,200.00 | 153,200.00 | 146,000.00 | 151,300.00 | 151,049.50 | 3,997,323 |
| 16 Feb 2024 | 150,600.00 | 150,600.00 | 145,700.00 | 146,800.00 | 146,556.95 | 3,265,836 |
| 15 Feb 2024 | 151,300.00 | 152,700.00 | 148,000.00 | 148,900.00 | 148,653.47 | 3,560,211 |
| 14 Feb 2024 | 146,300.00 | 149,200.00 | 144,900.00 | 148,700.00 | 148,453.81 | 4,396,924 |
| 13 Feb 2024 | 146,800.00 | 150,000.00 | 145,000.00 | 150,000.00 | 149,751.66 | 6,902,585 |
| 08 Feb 2024 | 139,000.00 | 143,000.00 | 137,900.00 | 142,800.00 | 142,563.58 | 5,780,714 |
| 07 Feb 2024 | 136,600.00 | 138,500.00 | 135,500.00 | 138,000.00 | 137,771.52 | 3,348,045 |
| 06 Feb 2024 | 133,700.00 | 138,400.00 | 132,000.00 | 138,000.00 | 137,771.52 | 4,672,324 |
| 05 Feb 2024 | 134,900.00 | 135,800.00 | 131,700.00 | 132,300.00 | 132,080.95 | 3,300,954 |
| 02 Feb 2024 | 132,300.00 | 135,300.00 | 132,200.00 | 134,900.00 | 134,676.66 | 3,708,253 |
| 01 Feb 2024 | 133,100.00 | 135,600.00 | 131,700.00 | 132,700.00 | 132,480.30 | 3,778,274 |
| 31 Jan 2024 | 134,800.00 | 136,600.00 | 133,600.00 | 134,700.00 | 134,476.98 | 2,815,362 |
| 30 Jan 2024 | 135,300.00 | 137,800.00 | 134,400.00 | 136,900.00 | 136,673.34 | 2,297,631 |
| 29 Jan 2024 | 135,500.00 | 137,000.00 | 135,000.00 | 135,000.00 | 134,776.48 | 2,311,854 |
| 26 Jan 2024 | 136,200.00 | 138,600.00 | 136,000.00 | 136,000.00 | 135,774.83 | 3,247,410 |
| 25 Jan 2024 | 142,700.00 | 143,700.00 | 136,900.00 | 137,400.00 | 137,172.52 | 4,708,651 |
| 24 Jan 2024 | 140,000.00 | 141,700.00 | 137,600.00 | 141,500.00 | 141,265.73 | 2,580,665 |
| 23 Jan 2024 | 142,300.00 | 142,800.00 | 138,300.00 | 140,800.00 | 140,566.89 | 2,912,611 |
| 22 Jan 2024 | 145,200.00 | 145,400.00 | 142,300.00 | 142,600.00 | 142,363.91 | 3,784,276 |
| 19 Jan 2024 | 138,700.00 | 141,300.00 | 137,400.00 | 141,300.00 | 141,066.06 | 4,946,040 |
| 18 Jan 2024 | 131,500.00 | 136,800.00 | 130,600.00 | 136,200.00 | 135,974.50 | 3,050,556 |
| *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.