SK hynix Inc. (000660.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 115,900.00 | 117,700.00 | 115,700.00 | 117,000.00 | 117,000.00 | 2,181,722 |
| 22 Sept 2023 | 114,300.00 | 117,300.00 | 114,200.00 | 117,300.00 | 117,300.00 | 2,938,386 |
| 21 Sept 2023 | 116,000.00 | 116,900.00 | 114,100.00 | 116,500.00 | 116,500.00 | 3,151,900 |
| 20 Sept 2023 | 118,900.00 | 119,700.00 | 116,700.00 | 118,000.00 | 118,000.00 | 2,228,681 |
| 19 Sept 2023 | 119,400.00 | 121,300.00 | 118,600.00 | 119,200.00 | 119,200.00 | 1,921,912 |
| 18 Sept 2023 | 120,300.00 | 122,900.00 | 118,800.00 | 119,000.00 | 119,000.00 | 2,356,621 |
| 15 Sept 2023 | 122,900.00 | 124,400.00 | 121,600.00 | 122,400.00 | 122,400.00 | 3,579,662 |
| 14 Sept 2023 | 118,600.00 | 122,200.00 | 118,600.00 | 122,200.00 | 122,200.00 | 3,948,784 |
| 13 Sept 2023 | 117,900.00 | 120,700.00 | 116,900.00 | 118,500.00 | 118,500.00 | 3,860,589 |
| 12 Sept 2023 | 115,400.00 | 117,500.00 | 113,900.00 | 116,700.00 | 116,700.00 | 2,749,688 |
| 11 Sept 2023 | 113,700.00 | 116,000.00 | 112,900.00 | 115,900.00 | 115,900.00 | 2,542,590 |
| 08 Sept 2023 | 117,000.00 | 117,100.00 | 112,800.00 | 113,700.00 | 113,700.00 | 4,943,255 |
| 07 Sept 2023 | 118,200.00 | 120,900.00 | 117,100.00 | 118,500.00 | 118,500.00 | 2,995,088 |
| 06 Sept 2023 | 118,600.00 | 120,000.00 | 117,800.00 | 118,200.00 | 118,200.00 | 1,615,519 |
| 05 Sept 2023 | 118,100.00 | 121,000.00 | 117,700.00 | 119,400.00 | 119,400.00 | 1,749,591 |
| 04 Sept 2023 | 118,300.00 | 119,700.00 | 116,200.00 | 119,200.00 | 119,200.00 | 3,491,280 |
| 01 Sept 2023 | 121,400.00 | 122,600.00 | 119,600.00 | 120,000.00 | 120,000.00 | 2,886,011 |
| 31 Aug 2023 | 121,000.00 | 122,800.00 | 120,000.00 | 121,800.00 | 121,800.00 | 4,403,695 |
| 30 Aug 2023 | 122,400.00 | 122,800.00 | 119,400.00 | 119,400.00 | 119,400.00 | 2,629,711 |
| 29 Aug 2023 | 118,300.00 | 120,300.00 | 117,100.00 | 118,600.00 | 118,600.00 | 2,682,352 |
| 28 Aug 2023 | 117,000.00 | 117,500.00 | 115,500.00 | 115,900.00 | 115,900.00 | 1,746,882 |
| 25 Aug 2023 | 117,400.00 | 118,300.00 | 115,300.00 | 116,500.00 | 116,500.00 | 3,533,647 |
| 24 Aug 2023 | 122,300.00 | 123,600.00 | 120,300.00 | 120,900.00 | 120,900.00 | 6,368,401 |
| 23 Aug 2023 | 116,200.00 | 116,800.00 | 114,100.00 | 116,000.00 | 116,000.00 | 2,573,292 |
| 22 Aug 2023 | 120,000.00 | 120,900.00 | 114,900.00 | 116,500.00 | 116,500.00 | 3,349,473 |
| 21 Aug 2023 | 117,300.00 | 118,500.00 | 115,600.00 | 116,400.00 | 116,400.00 | 2,621,973 |
| 18 Aug 2023 | 112,600.00 | 118,700.00 | 111,800.00 | 117,200.00 | 117,200.00 | 3,329,697 |
| 17 Aug 2023 | 114,300.00 | 115,500.00 | 112,500.00 | 114,800.00 | 114,800.00 | 3,064,253 |
| 16 Aug 2023 | 117,200.00 | 118,500.00 | 115,000.00 | 115,800.00 | 115,800.00 | 3,870,479 |
| 14 Aug 2023 | 114,600.00 | 117,300.00 | 114,000.00 | 114,900.00 | 114,900.00 | 2,038,360 |
| 11 Aug 2023 | 118,000.00 | 119,400.00 | 115,200.00 | 115,300.00 | 115,300.00 | 2,412,381 |
| 10 Aug 2023 | 117,400.00 | 118,500.00 | 115,100.00 | 118,500.00 | 118,500.00 | 2,622,604 |
| 09 Aug 2023 | 118,500.00 | 119,200.00 | 117,200.00 | 118,500.00 | 118,500.00 | 2,551,668 |
| 08 Aug 2023 | 121,900.00 | 122,400.00 | 118,300.00 | 118,600.00 | 118,600.00 | 2,729,243 |
| 07 Aug 2023 | 120,600.00 | 124,900.00 | 120,500.00 | 121,900.00 | 121,900.00 | 3,724,826 |
| 04 Aug 2023 | 118,300.00 | 120,900.00 | 118,100.00 | 120,100.00 | 120,100.00 | 2,375,384 |
| 03 Aug 2023 | 119,000.00 | 121,300.00 | 117,200.00 | 120,000.00 | 120,000.00 | 3,498,537 |
| 02 Aug 2023 | 123,300.00 | 124,800.00 | 118,700.00 | 119,500.00 | 119,500.00 | 3,765,478 |
| 01 Aug 2023 | 124,000.00 | 126,400.00 | 120,700.00 | 125,100.00 | 125,100.00 | 4,656,047 |
| 31 July 2023 | 128,000.00 | 128,500.00 | 122,500.00 | 123,400.00 | 123,400.00 | 4,623,350 |
| 28 July 2023 | 126,200.00 | 129,000.00 | 122,000.00 | 128,000.00 | 128,000.00 | 8,718,746 |
| 27 July 2023 | 115,000.00 | 124,000.00 | 114,100.00 | 124,000.00 | 124,000.00 | 9,638,980 |
| 26 July 2023 | 116,000.00 | 116,100.00 | 111,300.00 | 113,000.00 | 113,000.00 | 4,995,935 |
| 25 July 2023 | 114,000.00 | 114,200.00 | 112,200.00 | 113,400.00 | 113,400.00 | 2,678,385 |
| 24 July 2023 | 114,100.00 | 114,900.00 | 112,900.00 | 114,000.00 | 114,000.00 | 2,761,991 |
| 21 July 2023 | 114,700.00 | 115,100.00 | 113,200.00 | 115,100.00 | 115,100.00 | 2,745,384 |
| 20 July 2023 | 116,500.00 | 117,500.00 | 115,200.00 | 116,900.00 | 116,900.00 | 1,949,776 |
| 19 July 2023 | 118,700.00 | 119,100.00 | 116,700.00 | 117,500.00 | 117,500.00 | 2,580,301 |
| 18 July 2023 | 117,500.00 | 119,000.00 | 116,700.00 | 117,800.00 | 117,800.00 | 2,299,880 |
| 17 July 2023 | 116,900.00 | 118,700.00 | 116,000.00 | 117,200.00 | 117,200.00 | 2,427,281 |
| 14 July 2023 | 115,500.00 | 120,200.00 | 115,300.00 | 118,000.00 | 118,000.00 | 5,817,889 |
| 13 July 2023 | 115,400.00 | 117,000.00 | 113,600.00 | 114,100.00 | 114,100.00 | 3,421,492 |
| 12 July 2023 | 113,200.00 | 115,400.00 | 112,800.00 | 115,400.00 | 115,400.00 | 2,228,477 |
| 11 July 2023 | 111,500.00 | 113,400.00 | 111,200.00 | 113,400.00 | 113,400.00 | 2,209,391 |
| 10 July 2023 | 111,800.00 | 112,900.00 | 109,700.00 | 110,300.00 | 110,300.00 | 3,163,245 |
| 07 July 2023 | 112,700.00 | 113,000.00 | 111,200.00 | 111,800.00 | 111,800.00 | 2,781,723 |
| 06 July 2023 | 116,000.00 | 116,100.00 | 113,100.00 | 113,800.00 | 113,800.00 | 3,465,047 |
| 05 July 2023 | 118,100.00 | 118,200.00 | 116,100.00 | 116,700.00 | 116,700.00 | 2,483,034 |
| 04 July 2023 | 118,200.00 | 118,400.00 | 117,200.00 | 117,900.00 | 117,900.00 | 1,988,592 |
| 03 July 2023 | 115,300.00 | 118,900.00 | 115,300.00 | 117,600.00 | 117,600.00 | 3,022,009 |
| 30 June 2023 | 114,600.00 | 115,500.00 | 113,200.00 | 115,200.00 | 115,200.00 | 2,674,318 |
| 29 June 2023 | 115,200.00 | 117,400.00 | 114,500.00 | 116,200.00 | 116,200.00 | 4,398,301 |
| 29 June 2023 | 300 Dividend | |||||
| 28 June 2023 | 114,200.00 | 115,200.00 | 112,800.00 | 114,300.00 | 114,000.00 | 3,178,571 |
| 27 June 2023 | 114,000.00 | 114,000.00 | 110,800.00 | 113,000.00 | 112,703.41 | 3,602,087 |
| 26 June 2023 | 113,100.00 | 113,900.00 | 111,200.00 | 113,500.00 | 113,202.09 | 3,350,758 |
| 23 June 2023 | 114,000.00 | 115,200.00 | 112,500.00 | 113,600.00 | 113,301.84 | 2,987,472 |
| 22 June 2023 | 114,200.00 | 115,900.00 | 113,400.00 | 114,000.00 | 113,700.79 | 2,612,402 |
| 21 June 2023 | 116,200.00 | 117,500.00 | 114,600.00 | 115,100.00 | 114,797.90 | 2,728,146 |
| 20 June 2023 | 114,000.00 | 117,000.00 | 113,200.00 | 116,100.00 | 115,795.27 | 3,319,570 |
| 19 June 2023 | 118,000.00 | 118,500.00 | 113,500.00 | 114,800.00 | 114,498.69 | 4,208,396 |
| 16 June 2023 | 117,300.00 | 119,800.00 | 116,300.00 | 118,900.00 | 118,587.92 | 4,303,391 |
| 15 June 2023 | 120,200.00 | 121,100.00 | 118,000.00 | 119,000.00 | 118,687.66 | 3,778,592 |
| 14 June 2023 | 118,800.00 | 119,700.00 | 118,100.00 | 118,800.00 | 118,488.19 | 3,240,260 |
| 13 June 2023 | 117,000.00 | 120,100.00 | 117,000.00 | 119,500.00 | 119,186.35 | 6,232,477 |
| 12 June 2023 | 114,400.00 | 115,800.00 | 114,000.00 | 114,800.00 | 114,498.69 | 2,637,721 |
| 09 June 2023 | 110,300.00 | 115,600.00 | 108,300.00 | 115,400.00 | 115,097.11 | 7,950,947 |
| 08 June 2023 | 107,000.00 | 109,700.00 | 106,700.00 | 109,700.00 | 109,412.07 | 4,355,468 |
| 07 June 2023 | 108,700.00 | 109,300.00 | 108,000.00 | 108,000.00 | 107,716.53 | 3,313,460 |
| 05 June 2023 | 110,100.00 | 110,500.00 | 108,500.00 | 108,700.00 | 108,414.70 | 3,316,020 |
| 02 June 2023 | 111,000.00 | 112,700.00 | 109,200.00 | 110,300.00 | 110,010.50 | 3,991,904 |
| 01 June 2023 | 106,000.00 | 110,500.00 | 106,000.00 | 110,300.00 | 110,010.50 | 5,553,560 |
| 31 May 2023 | 110,000.00 | 110,900.00 | 108,500.00 | 108,600.00 | 108,314.96 | 8,166,685 |
| 30 May 2023 | 113,200.00 | 113,400.00 | 109,500.00 | 110,300.00 | 110,010.50 | 9,058,509 |
| 26 May 2023 | 107,500.00 | 110,500.00 | 106,100.00 | 109,200.00 | 108,913.38 | 10,136,706 |
| 25 May 2023 | 104,300.00 | 104,300.00 | 101,100.00 | 103,500.00 | 103,228.34 | 7,431,586 |
| 24 May 2023 | 97,400.00 | 97,800.00 | 96,300.00 | 97,700.00 | 97,443.57 | 2,097,933 |
| 23 May 2023 | 99,000.00 | 99,000.00 | 97,000.00 | 97,900.00 | 97,643.04 | 2,472,514 |
| 22 May 2023 | 97,700.00 | 99,400.00 | 97,100.00 | 98,200.00 | 97,942.26 | 4,248,401 |
| 19 May 2023 | 95,000.00 | 97,900.00 | 94,900.00 | 97,300.00 | 97,044.62 | 5,062,669 |
| 18 May 2023 | 92,800.00 | 94,000.00 | 92,000.00 | 93,600.00 | 93,354.33 | 3,473,641 |
| 17 May 2023 | 92,000.00 | 92,000.00 | 90,300.00 | 91,900.00 | 91,658.79 | 3,340,386 |
| 16 May 2023 | 89,500.00 | 90,700.00 | 88,500.00 | 90,400.00 | 90,162.73 | 5,121,364 |
| 15 May 2023 | 87,000.00 | 87,100.00 | 85,500.00 | 86,400.00 | 86,173.23 | 2,357,794 |
| 12 May 2023 | 86,300.00 | 87,600.00 | 86,200.00 | 87,200.00 | 86,971.13 | 2,712,372 |
| 11 May 2023 | 86,900.00 | 87,300.00 | 85,000.00 | 86,300.00 | 86,073.49 | 2,806,299 |
| 10 May 2023 | 87,200.00 | 87,700.00 | 86,300.00 | 86,900.00 | 86,671.91 | 2,137,658 |
| 09 May 2023 | 88,400.00 | 88,600.00 | 86,700.00 | 87,300.00 | 87,070.87 | 2,297,473 |
| 08 May 2023 | 89,700.00 | 90,000.00 | 87,700.00 | 88,700.00 | 88,467.19 | 2,615,242 |
| 04 May 2023 | 88,900.00 | 89,600.00 | 87,500.00 | 88,700.00 | 88,467.19 | 1,794,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
