KSE - Delayed Quote KRW

SK hynix Inc. (000660.KS)

230,500.00
+1,500.00
+(0.66%)
At close: 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025231,000.00232,500.00227,500.00230,500.00230,500.004,042,542
Jun 9, 2025233,000.00233,500.00228,000.00229,000.00229,000.003,666,084
Jun 5, 2025225,500.00230,000.00222,000.00224,500.00224,500.005,768,506
Jun 4, 2025218,000.00223,000.00216,500.00217,500.00217,500.005,108,674
Jun 2, 2025205,000.00208,500.00203,000.00207,500.00207,500.001,775,752
May 30, 2025210,000.00210,000.00203,000.00204,500.00204,500.004,826,628
May 29, 2025 375 Dividend
May 29, 2025214,500.00214,500.00207,500.00212,000.00212,000.003,827,689
May 28, 2025206,500.00209,500.00206,000.00208,000.00207,625.003,161,188
May 27, 2025200,500.00203,500.00200,000.00202,500.00202,134.921,424,916
May 26, 2025200,000.00203,500.00196,900.00203,000.00202,634.021,459,997
May 23, 2025199,900.00201,500.00198,700.00200,000.00199,639.421,538,701
May 22, 2025199,900.00201,500.00196,500.00196,900.00196,545.021,988,587
May 21, 2025204,500.00205,000.00199,900.00200,500.00200,138.531,721,760
May 20, 2025202,500.00208,000.00201,500.00202,000.00201,635.832,820,546
May 19, 2025203,000.00203,000.00197,500.00199,400.00199,040.522,482,673
May 16, 2025206,000.00206,750.00203,500.00204,500.00204,131.312,419,507
May 15, 2025207,500.00208,000.00199,500.00200,500.00200,138.533,178,957
May 14, 2025207,000.00207,000.00204,000.00206,000.00205,628.613,333,511
May 13, 2025200,500.00201,500.00197,300.00198,500.00198,142.133,385,009
May 12, 2025193,600.00195,200.00193,500.00195,000.00194,648.441,624,884
May 9, 2025192,000.00192,800.00186,800.00190,100.00189,757.282,539,822
May 8, 2025196,000.00196,000.00189,400.00190,300.00189,956.925,125,330
May 7, 2025187,700.00191,500.00185,900.00190,800.00190,456.023,830,097
May 2, 2025179,400.00186,200.00178,400.00186,000.00185,664.673,886,874
Apr 30, 2025179,100.00180,000.00176,700.00177,500.00177,179.982,354,473
Apr 29, 2025182,000.00182,900.00179,100.00180,800.00180,474.051,866,386
Apr 28, 2025183,500.00183,900.00179,700.00182,000.00181,671.882,455,710
Apr 25, 2025182,500.00184,900.00182,100.00184,400.00184,067.553,507,810
Apr 24, 2025182,800.00183,400.00177,600.00178,300.00177,978.553,162,156
Apr 23, 2025179,100.00181,600.00178,100.00181,000.00180,673.693,857,373
Apr 22, 2025175,000.00175,500.00173,300.00173,800.00173,486.662,008,388
Apr 21, 2025174,800.00180,000.00174,500.00176,600.00176,281.611,877,473
Apr 18, 2025174,000.00175,500.00172,800.00175,000.00174,684.501,305,152
Apr 17, 2025172,100.00175,400.00171,800.00175,000.00174,684.502,989,493
Apr 16, 2025176,500.00177,500.00173,500.00174,000.00173,686.302,933,428
Apr 15, 2025180,200.00182,400.00179,700.00180,600.00180,274.411,915,455
Apr 14, 2025182,900.00184,400.00178,000.00180,200.00179,875.133,466,194
Apr 11, 2025177,800.00181,800.00176,100.00180,800.00180,474.053,223,735
Apr 10, 2025189,700.00189,900.00180,000.00183,200.00182,869.727,836,984
Apr 9, 2025170,000.00170,000.00162,700.00165,000.00164,702.538,035,679
Apr 8, 2025172,000.00173,100.00168,200.00169,500.00169,194.424,965,171
Apr 7, 2025168,000.00172,800.00164,800.00164,800.00164,502.897,879,050
Apr 4, 2025187,900.00189,600.00178,400.00182,200.00181,871.529,182,017
Apr 3, 2025189,600.00194,600.00188,200.00194,600.00194,249.164,177,747
Apr 2, 2025198,800.00201,500.00197,300.00197,900.00197,543.222,764,223
Apr 1, 2025193,600.00198,500.00192,000.00197,000.00196,644.842,317,253
Mar 31, 2025193,500.00195,500.00190,500.00190,700.00190,356.194,561,715
Mar 28, 2025203,000.00204,500.00198,900.00199,300.00198,940.692,673,553
Mar 27, 2025208,000.00212,000.00206,500.00207,000.00206,626.812,287,220
Mar 26, 2025209,000.00215,500.00208,500.00214,000.00213,614.192,058,540
Mar 25, 2025214,500.00215,500.00208,000.00208,000.00207,625.002,262,656
Mar 24, 2025211,500.00214,500.00209,500.00211,500.00211,118.691,611,040
Mar 21, 2025213,500.00219,500.00212,000.00215,500.00215,111.485,731,880
Mar 20, 2025207,000.00211,000.00205,500.00210,000.00209,621.412,779,557
Mar 19, 2025202,000.00209,500.00201,000.00205,500.00205,129.523,102,000
Mar 18, 2025208,500.00209,000.00201,000.00203,000.00202,634.022,696,191
Mar 17, 2025207,000.00209,500.00203,500.00206,000.00205,628.612,584,679
Mar 14, 2025198,500.00206,000.00198,500.00204,500.00204,131.313,397,462
Mar 13, 2025202,500.00204,500.00195,500.00199,700.00199,339.973,883,033
Mar 12, 2025192,400.00199,350.00189,700.00198,900.00198,541.414,064,278
Mar 11, 2025182,100.00189,000.00181,300.00187,800.00187,461.423,521,800
Mar 10, 2025187,500.00191,500.00187,300.00187,900.00187,561.252,441,476
Mar 7, 2025191,000.00192,800.00187,900.00192,400.00192,053.132,700,590
Mar 6, 2025193,500.00194,000.00190,300.00192,400.00192,053.132,540,131
Mar 5, 2025188,200.00194,400.00186,600.00193,100.00192,751.884,162,368
Mar 4, 2025184,800.00187,500.00184,000.00186,100.00185,764.485,424,556
Feb 28, 2025191,600.00193,000.00188,700.00190,200.00189,857.095,533,027
Feb 27, 2025204,500.00205,000.00198,100.00199,200.00198,840.883,993,419
Feb 26, 2025199,000.00206,000.00198,600.00203,000.00202,634.023,849,749
Feb 25, 2025199,800.00202,000.00199,200.00200,500.00200,138.533,651,613
Feb 24, 2025202,500.00205,000.00201,000.00205,000.00204,630.413,087,127
Feb 21, 2025209,500.00211,000.00205,500.00209,500.00209,122.302,601,151
Feb 20, 2025217,000.00218,500.00211,000.00212,000.00211,617.803,080,242
Feb 19, 2025216,000.00219,500.00214,000.00218,500.00218,106.083,537,720
Feb 18, 2025212,000.00215,000.00207,000.00210,000.00209,621.411,937,894
Feb 17, 2025211,500.00216,000.00211,000.00212,000.00211,617.802,497,922
Feb 14, 2025209,000.00212,000.00206,500.00210,000.00209,621.412,598,656
Feb 13, 2025198,800.00208,500.00198,100.00208,500.00208,124.113,574,410
Feb 12, 2025196,500.00199,900.00196,000.00198,900.00198,541.412,884,072
Feb 11, 2025201,000.00201,500.00198,000.00199,700.00199,339.972,488,710
Feb 10, 2025197,800.00203,000.00197,000.00198,100.00197,742.862,779,740
Feb 7, 2025205,000.00206,000.00200,500.00203,000.00202,634.022,206,293
Feb 6, 2025202,000.00205,000.00200,500.00203,500.00203,133.134,032,622
Feb 5, 2025191,900.00199,400.00191,900.00198,800.00198,441.594,245,118
Feb 4, 2025192,900.00194,300.00190,100.00191,100.00190,755.475,851,146
Feb 3, 2025191,500.00193,200.00186,900.00190,900.00190,555.837,926,444
Jan 31, 2025197,000.00204,500.00194,800.00199,200.00198,840.8811,871,995
Jan 24, 2025220,500.00227,000.00217,500.00221,000.00220,601.563,771,572
Jan 23, 2025221,000.00225,500.00215,000.00219,500.00219,104.275,994,781
Jan 22, 2025221,500.00227,000.00217,000.00225,500.00225,093.455,901,740
Jan 21, 2025216,500.00220,000.00214,000.00218,000.00217,606.973,323,212
Jan 20, 2025219,000.00219,000.00210,500.00212,000.00211,617.803,036,234
Jan 17, 2025209,500.00217,500.00209,000.00214,500.00214,113.285,041,329
Jan 16, 2025208,500.00210,000.00206,500.00210,000.00209,621.416,029,645
Jan 15, 2025198,000.00201,000.00197,700.00198,200.00197,842.673,620,460
Jan 14, 2025194,300.00197,900.00193,600.00195,000.00194,648.443,019,149
Jan 13, 2025203,000.00203,000.00193,900.00194,300.00193,949.704,767,294
Jan 10, 2025208,000.00212,500.00202,500.00203,500.00203,133.136,149,475
Jan 9, 2025201,000.00206,000.00199,800.00205,000.00204,630.416,692,254
Jan 8, 2025193,100.00198,100.00191,000.00194,700.00194,348.984,275,792
Jan 7, 2025205,000.00206,500.00194,800.00195,000.00194,648.446,075,445
Jan 6, 2025184,400.00199,800.00184,400.00199,800.00199,439.787,320,382
Jan 3, 2025174,500.00182,700.00173,100.00181,900.00181,572.064,233,446
Jan 2, 2025170,500.00172,200.00170,000.00171,200.00170,891.342,102,175
Dec 30, 2024174,000.00175,800.00172,400.00173,900.00173,586.481,434,202
Dec 27, 2024170,100.00176,000.00170,000.00174,500.00174,185.412,643,523
Dec 26, 2024170,000.00172,000.00169,400.00170,100.00169,793.332,022,727
Dec 24, 2024171,700.00171,900.00168,300.00168,500.00168,196.221,844,961
Dec 23, 2024170,000.00173,300.00169,600.00169,600.00169,294.233,287,596
Dec 20, 2024174,100.00174,800.00167,100.00168,500.00168,196.224,487,308
Dec 19, 2024173,900.00176,800.00173,000.00175,000.00174,684.504,833,862
Dec 18, 2024183,400.00183,900.00181,600.00183,500.00183,169.172,363,872
Dec 17, 2024183,000.00184,500.00182,100.00184,000.00183,668.283,188,910
Dec 16, 2024177,400.00180,400.00177,300.00179,300.00178,976.753,278,975
Dec 13, 2024174,400.00176,400.00173,500.00175,500.00175,183.593,677,980
Dec 12, 2024176,500.00177,400.00173,500.00176,100.00175,782.524,550,292
Dec 11, 2024167,400.00171,800.00167,000.00171,800.00171,490.272,281,189
Dec 10, 2024168,000.00170,400.00167,600.00170,400.00170,092.803,159,112
Dec 9, 2024167,100.00170,600.00165,000.00168,900.00168,595.505,305,672
Dec 6, 2024173,500.00173,600.00165,000.00167,100.00166,798.734,434,259
Dec 5, 2024170,000.00175,600.00169,300.00173,000.00172,688.114,671,438
Dec 4, 2024161,300.00168,000.00161,100.00168,000.00167,697.135,701,792
Dec 3, 2024159,200.00165,100.00159,100.00164,900.00164,602.704,180,365
Dec 2, 2024162,200.00162,700.00158,600.00158,800.00158,513.703,558,868
Nov 29, 2024160,000.00162,400.00157,600.00159,900.00159,611.724,682,788
Nov 28, 2024164,600.00166,300.00160,800.00161,100.00160,809.565,691,298
Nov 27, 2024175,600.00175,700.00167,900.00168,300.00167,996.584,756,820
Nov 26, 2024175,200.00177,700.00174,700.00177,100.00176,780.721,996,128
Nov 25, 2024174,500.00179,500.00173,900.00177,000.00176,680.894,393,882
Nov 22, 2024171,700.00178,200.00171,200.00176,700.00176,381.443,919,973
Nov 21, 2024168,200.00173,000.00168,200.00168,800.00168,495.673,821,502
Nov 20, 2024175,000.00175,100.00170,200.00170,600.00170,292.443,689,296
Nov 19, 2024170,400.00172,900.00168,100.00170,600.00170,292.444,075,013
Nov 18, 2024173,800.00177,800.00170,300.00171,700.00171,390.453,885,644
Nov 15, 2024174,000.00179,000.00173,600.00178,200.00177,878.734,330,750
Nov 14, 2024182,900.00184,900.00171,700.00173,000.00172,688.116,309,368
Nov 13, 2024185,700.00189,500.00182,600.00182,900.00182,570.253,172,827
Nov 12, 2024192,500.00192,500.00184,900.00185,800.00185,465.033,920,254
Nov 11, 2024199,300.00199,300.00192,400.00192,600.00192,252.772,636,191
Nov 8, 2024200,500.00203,000.00198,800.00200,500.00200,138.533,031,573
Nov 7, 2024197,400.00198,300.00193,100.00195,800.00195,447.002,976,546
Nov 6, 2024197,700.00199,200.00192,700.00195,800.00195,447.003,460,361
Nov 5, 2024193,600.00198,800.00192,100.00193,200.00192,851.693,560,310
Nov 4, 2024185,200.00194,000.00183,700.00194,000.00193,650.253,569,575
Nov 1, 2024182,500.00184,900.00180,500.00182,200.00181,871.523,478,519
Oct 31, 2024189,900.00192,900.00186,100.00186,300.00185,964.134,573,282
Oct 30, 2024190,200.00195,400.00189,400.00195,000.00194,648.443,580,400
Oct 29, 2024196,000.00197,000.00189,100.00190,300.00189,956.924,067,991
Oct 28, 2024203,500.00205,000.00194,200.00196,000.00195,646.644,114,186
Oct 25, 2024203,000.00206,000.00199,400.00201,000.00200,637.635,530,362
Oct 24, 2024193,500.00202,000.00190,000.00198,200.00197,842.676,344,515
Oct 23, 2024188,500.00196,700.00188,000.00196,000.00195,646.644,366,079
Oct 22, 2024195,300.00195,300.00187,500.00187,800.00187,461.423,466,963
Oct 21, 2024189,400.00192,300.00188,000.00190,900.00190,555.832,428,544
Oct 18, 2024198,200.00198,200.00186,200.00187,300.00186,962.335,509,895
Oct 17, 2024191,200.00196,000.00188,700.00196,000.00195,646.643,996,946
Oct 16, 2024184,700.00192,500.00183,600.00188,700.00188,359.804,787,317
Oct 15, 2024191,900.00193,200.00189,700.00192,900.00192,552.234,060,365
Oct 14, 2024186,900.00192,300.00186,900.00186,000.00185,664.673,309,274
Oct 11, 2024190,000.00191,200.00185,100.00186,000.00185,664.673,475,666
Oct 10, 2024184,500.00188,100.00183,400.00186,700.00186,363.416,325,045
Oct 8, 2024182,200.00185,000.00178,000.00178,000.00177,679.093,988,028
Oct 7, 2024178,400.00184,900.00176,000.00184,900.00184,566.663,904,925
Oct 4, 2024171,700.00175,600.00170,700.00174,100.00173,786.133,633,358
Oct 2, 2024172,700.00175,500.00169,100.00169,100.00168,795.144,720,638
Sep 30, 2024183,700.00183,800.00174,600.00174,600.00174,285.224,859,468
Sep 27, 2024 300 Dividend
Sep 27, 2024187,500.00189,300.00183,800.00183,800.00183,468.646,886,272
Sep 26, 2024178,400.00180,900.00176,200.00180,900.00180,274.419,519,633
Sep 25, 2024166,700.00169,300.00165,000.00165,300.00164,728.344,665,075
Sep 24, 2024163,700.00163,700.00159,200.00163,500.00162,934.583,442,530
Sep 23, 2024155,800.00162,900.00155,700.00162,000.00161,439.774,497,592
Sep 20, 2024160,500.00160,800.00155,900.00157,100.00156,556.707,155,655
Sep 19, 2024154,700.00155,700.00144,700.00152,800.00152,271.5815,001,257
Sep 13, 2024166,500.00166,700.00161,100.00162,800.00162,237.005,246,578
Sep 12, 2024165,200.00171,300.00163,800.00168,800.00168,216.238,628,996
Sep 11, 2024156,800.00158,700.00154,300.00157,200.00156,656.363,203,928
Sep 10, 2024157,400.00161,700.00154,300.00155,500.00154,962.254,718,523
Sep 9, 2024151,800.00157,700.00150,500.00157,000.00156,457.064,484,162
Sep 6, 2024157,100.00158,200.00154,900.00156,400.00155,859.133,459,914
Sep 5, 2024157,000.00163,000.00156,600.00159,400.00158,848.755,349,484
Sep 4, 2024152,900.00159,000.00152,900.00154,800.00154,264.6710,020,391
Sep 3, 2024172,900.00173,800.00168,300.00168,300.00167,717.973,286,574
Sep 2, 2024173,600.00174,900.00168,400.00174,000.00173,398.273,507,670
Aug 30, 2024171,000.00175,500.00169,400.00173,700.00173,099.304,498,221
Aug 29, 2024167,600.00171,700.00167,200.00169,700.00169,113.138,284,585
Aug 28, 2024175,000.00180,800.00174,000.00179,300.00178,679.945,590,086
Aug 27, 2024176,800.00180,200.00173,400.00175,000.00174,394.815,796,566
Aug 26, 2024187,800.00188,500.00179,600.00179,600.00178,978.894,913,204
Aug 23, 2024186,000.00189,300.00185,400.00185,500.00184,858.484,371,332
Aug 22, 2024192,000.00194,400.00189,000.00191,100.00190,439.133,166,217
Aug 21, 2024193,000.00195,400.00191,100.00192,600.00191,933.944,508,983
Aug 20, 2024198,700.00202,500.00198,100.00199,700.00199,009.394,258,190
Aug 19, 2024199,900.00199,900.00192,400.00193,900.00193,229.443,977,026
Aug 16, 2024196,000.00200,000.00194,700.00199,700.00199,009.396,959,688
Aug 14, 2024188,000.00188,100.00184,700.00186,700.00186,054.344,420,516
Aug 13, 2024179,900.00182,400.00178,800.00181,900.00181,270.954,234,287
Aug 12, 2024174,500.00179,800.00172,600.00177,000.00176,387.894,413,736
Aug 9, 2024172,800.00172,800.00168,800.00171,500.00170,906.915,141,277
Aug 8, 2024162,600.00168,200.00161,200.00163,400.00162,834.925,370,361
Aug 7, 2024160,900.00171,000.00157,400.00169,300.00168,714.539,732,037
Aug 6, 2024165,100.00166,400.00161,500.00163,700.00163,133.8910,717,321
Aug 5, 2024168,000.00171,200.00151,600.00156,100.00155,560.1712,358,821
Aug 2, 2024183,600.00184,000.00172,400.00173,200.00172,601.0313,050,139
Aug 1, 2024201,500.00201,500.00193,300.00193,300.00192,631.526,457,167
Jul 31, 2024188,000.00195,000.00185,200.00194,600.00193,927.026,439,929
Jul 30, 2024191,300.00192,200.00186,500.00188,900.00188,246.735,165,131
Jul 29, 2024195,000.00195,700.00192,200.00195,600.00194,923.564,017,366
Jul 26, 2024190,800.00194,500.00186,100.00191,800.00191,136.728,769,107
Jul 25, 2024196,200.00198,800.00189,000.00190,000.00189,342.9212,503,762
Jul 24, 2024202,000.00212,500.00200,000.00208,500.00207,778.954,838,734
Jul 23, 2024208,500.00209,500.00200,500.00205,000.00204,291.055,976,519
Jul 22, 2024209,000.00209,500.00200,500.00205,000.00204,291.056,662,441
Jul 19, 2024208,500.00214,000.00207,000.00209,500.00208,775.504,519,170
Jul 18, 2024212,500.00215,000.00209,000.00212,500.00211,765.138,847,665
Jul 17, 2024229,500.00230,000.00220,500.00220,500.00219,737.456,051,510
Jul 16, 2024226,500.00235,000.00224,000.00233,000.00232,194.233,982,189
Jul 15, 2024235,000.00235,500.00226,500.00230,000.00229,204.613,301,380
Jul 12, 2024232,000.00236,000.00230,000.00233,000.00232,194.234,972,976
Jul 11, 2024242,500.00248,500.00241,000.00241,000.00240,166.565,336,097
Jul 10, 2024237,500.00239,000.00234,000.00239,000.00238,173.472,579,373
Jul 9, 2024235,500.00241,000.00233,000.00238,500.00237,675.204,810,781
Jul 8, 2024234,000.00237,000.00232,500.00233,500.00232,692.502,309,023
Jul 5, 2024228,500.00237,500.00227,500.00236,000.00235,183.864,041,293
Jul 4, 2024240,500.00240,500.00225,000.00230,000.00229,204.617,599,882
Jul 3, 2024231,000.00236,000.00225,000.00236,000.00235,183.863,315,677
Jul 2, 2024235,500.00237,000.00230,500.00232,000.00231,197.692,343,947
Jul 1, 2024233,500.00236,500.00232,000.00235,500.00234,685.581,709,955
Jun 28, 2024235,500.00237,500.00232,500.00236,500.00235,682.132,368,287
Jun 27, 2024 300 Dividend
Jun 27, 2024229,500.00239,000.00227,500.00236,500.00235,682.133,763,005
Jun 26, 2024228,000.00238,500.00227,500.00237,000.00235,881.445,166,862
Jun 25, 2024215,500.00225,000.00215,000.00225,000.00223,938.085,730,999
Jun 24, 2024228,000.00230,000.00220,000.00223,000.00221,947.505,080,726
Jun 21, 2024230,500.00234,500.00230,000.00234,000.00232,895.593,848,394
Jun 20, 2024233,500.00238,500.00231,000.00237,500.00236,379.062,927,358
Jun 19, 2024235,000.00243,000.00231,500.00233,500.00232,397.953,758,652
Jun 18, 2024227,000.00234,500.00227,000.00234,500.00233,393.233,136,231
Jun 17, 2024219,000.00229,500.00219,000.00223,000.00221,947.502,198,340
Jun 14, 2024225,000.00225,000.00216,000.00221,000.00219,956.953,311,223
Jun 13, 2024226,000.00226,500.00219,000.00222,000.00220,952.225,777,279
Jun 12, 2024212,000.00216,000.00211,000.00215,000.00213,985.272,151,331
Jun 11, 2024210,000.00215,000.00206,000.00212,500.00211,497.063,070,163
Jun 10, 2024206,000.00209,500.00205,000.00208,000.00207,018.302,448,961

Related Tickers

285A.T KIOXIA HOLDINGS CORPORATION
2,132.00
+0.95%
 
IFX.DE Infineon Technologies AG
36.99
+1.57%
 
AWE.L Alphawave IP Group plc
178.40
+0.56%
 
402340.KS SK Square Co., Ltd.
129,200.00
+0.47%
 
058470.KQ LEENO Industrial Inc.
48,050.00
-0.52%
 
0981.HK SMIC
41.450
-1.89%
 
STM STMicroelectronics N.V.
30.28
+6.45%
 
NXPI NXP Semiconductors N.V.
220.44
+3.45%
 
SWKS Skyworks Solutions, Inc.
75.49
+3.17%
 
GFS GLOBALFOUNDRIES Inc.
39.41
+2.66%