New Zealand markets closed

SK hynix Inc. (000660.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
234,000.00-3,500.00 (-1.47%)
At close: 03:30PM KST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024230,500.00234,500.00230,000.00234,000.00234,000.003,848,394
20 Jun 2024233,500.00238,500.00231,000.00237,500.00237,500.002,927,358
19 Jun 2024235,000.00243,000.00231,500.00233,500.00233,500.003,758,652
18 Jun 2024227,000.00234,500.00227,000.00234,500.00234,500.003,136,231
17 Jun 2024219,000.00229,500.00219,000.00223,000.00223,000.002,198,340
14 Jun 2024225,000.00225,000.00216,000.00221,000.00221,000.003,311,223
13 Jun 2024226,000.00226,500.00219,000.00222,000.00222,000.005,777,279
12 Jun 2024212,000.00216,000.00211,000.00215,000.00215,000.002,151,331
11 Jun 2024210,000.00215,000.00206,000.00212,500.00212,500.003,070,163
10 Jun 2024206,000.00209,500.00205,000.00208,000.00208,000.002,448,961
07 Jun 2024199,500.00207,500.00197,300.00207,500.00207,500.004,805,326
05 Jun 2024189,400.00195,200.00188,800.00193,700.00193,700.002,709,631
04 Jun 2024196,400.00196,500.00192,900.00193,300.00193,300.001,996,780
03 Jun 2024189,500.00194,600.00188,200.00194,200.00194,200.002,982,443
31 May 2024194,400.00195,200.00188,200.00189,200.00189,200.005,958,829
30 May 2024202,500.00202,500.00195,700.00195,700.00195,700.002,402,236
29 May 2024210,000.00210,000.00200,500.00202,500.00202,500.003,073,139
28 May 2024202,500.00205,500.00200,500.00202,500.00202,500.002,084,945
27 May 2024203,500.00209,000.00199,100.00201,500.00201,500.004,774,882
24 May 2024199,800.00202,500.00197,500.00198,600.00198,600.003,793,872
23 May 2024203,500.00204,000.00198,200.00200,000.00200,000.004,681,849
22 May 2024191,900.00197,700.00190,900.00197,700.00197,700.003,949,439
21 May 2024193,400.00193,500.00191,200.00192,000.00192,000.002,468,109
20 May 2024192,300.00193,200.00188,600.00190,100.00190,100.003,592,128
17 May 2024192,000.00193,500.00189,900.00189,900.00189,900.002,841,394
16 May 2024191,100.00194,000.00191,100.00193,000.00193,000.005,083,178
14 May 2024184,200.00185,800.00181,800.00185,300.00185,300.002,763,069
13 May 2024180,000.00184,000.00179,000.00183,800.00183,800.003,230,023
10 May 2024176,500.00180,100.00176,400.00179,900.00179,900.002,813,668
09 May 2024179,000.00179,400.00175,400.00175,400.00175,400.002,861,600
08 May 2024177,600.00179,400.00176,000.00178,000.00178,000.002,304,744
07 May 2024179,400.00180,900.00179,300.00179,600.00179,600.004,349,589
03 May 2024177,000.00177,500.00173,200.00173,200.00173,200.002,336,256
02 May 2024169,000.00174,700.00169,000.00173,600.00173,600.003,168,250
30 Apr 2024175,900.00179,000.00173,800.00174,200.00174,200.003,655,060
29 Apr 2024179,100.00180,400.00175,600.00175,900.00175,900.002,892,809
26 Apr 2024176,200.00178,300.00174,900.00177,800.00177,800.005,471,765
25 Apr 2024173,800.00176,700.00170,600.00170,600.00170,600.005,332,149
24 Apr 2024178,900.00180,200.00176,300.00179,800.00179,800.004,254,632
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
28 Mar 2024300 Dividend
27 Mar 2024176,700.00183,000.00175,600.00181,200.00180,900.005,774,536
26 Mar 2024172,000.00179,500.00171,900.00176,600.00176,307.616,549,669
25 Mar 2024170,500.00174,800.00168,500.00169,400.00169,119.533,434,516
22 Mar 2024169,000.00173,900.00167,400.00169,800.00169,518.885,400,916
21 Mar 2024165,200.00171,400.00162,600.00170,000.00169,718.559,205,769
20 Mar 2024160,200.00161,400.00154,100.00156,500.00156,240.895,692,523
19 Mar 2024161,700.00161,800.00157,600.00160,200.00159,934.774,159,293
18 Mar 2024161,200.00164,500.00161,000.00164,300.00164,027.982,696,598
15 Mar 2024159,600.00162,900.00158,600.00161,200.00160,933.114,099,531
14 Mar 2024163,600.00164,200.00161,100.00161,900.00161,631.953,655,060
13 Mar 2024168,600.00169,700.00162,000.00163,600.00163,329.145,072,935
12 Mar 2024166,100.00167,200.00164,000.00165,700.00165,425.663,102,706
11 Mar 2024165,000.00168,900.00164,700.00166,600.00166,324.173,450,905
08 Mar 2024169,800.00174,900.00169,300.00171,900.00171,615.395,089,650
07 Mar 2024164,500.00165,900.00161,000.00164,900.00164,626.983,052,700
06 Mar 2024164,100.00165,500.00162,700.00162,900.00162,630.302,672,526
05 Mar 2024165,100.00169,000.00164,100.00165,800.00165,525.503,612,530
04 Mar 2024161,000.00168,100.00160,700.00166,500.00166,224.345,230,909
29 Feb 2024154,900.00158,400.00154,500.00156,200.00155,941.393,386,307
28 Feb 2024154,500.00159,200.00153,800.00158,000.00157,738.413,666,960
27 Feb 2024159,000.00160,000.00153,300.00153,800.00153,545.366,107,954
26 Feb 2024158,400.00164,800.00158,400.00161,800.00161,532.134,329,477
23 Feb 2024166,900.00166,900.00159,800.00161,400.00161,132.787,012,032
22 Feb 2024154,500.00156,500.00152,600.00156,500.00156,240.895,966,352
21 Feb 2024147,100.00152,200.00147,100.00149,000.00148,753.314,278,500
20 Feb 2024150,300.00151,100.00147,500.00149,600.00149,352.313,507,601
19 Feb 2024146,200.00153,200.00146,000.00151,300.00151,049.503,997,323
16 Feb 2024150,600.00150,600.00145,700.00146,800.00146,556.953,265,836
15 Feb 2024151,300.00152,700.00148,000.00148,900.00148,653.473,560,211
14 Feb 2024146,300.00149,200.00144,900.00148,700.00148,453.814,396,924
13 Feb 2024146,800.00150,000.00145,000.00150,000.00149,751.666,902,585
08 Feb 2024139,000.00143,000.00137,900.00142,800.00142,563.585,780,714
07 Feb 2024136,600.00138,500.00135,500.00138,000.00137,771.523,348,045
06 Feb 2024133,700.00138,400.00132,000.00138,000.00137,771.524,672,324
05 Feb 2024134,900.00135,800.00131,700.00132,300.00132,080.953,300,954
02 Feb 2024132,300.00135,300.00132,200.00134,900.00134,676.663,708,253
01 Feb 2024133,100.00135,600.00131,700.00132,700.00132,480.303,778,274
31 Jan 2024134,800.00136,600.00133,600.00134,700.00134,476.982,815,362
30 Jan 2024135,300.00137,800.00134,400.00136,900.00136,673.342,297,631
29 Jan 2024135,500.00137,000.00135,000.00135,000.00134,776.482,311,854
26 Jan 2024136,200.00138,600.00136,000.00136,000.00135,774.833,247,410
25 Jan 2024142,700.00143,700.00136,900.00137,400.00137,172.524,708,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...