TipRanks
SK hynix Inc. (KR:000660)
:000660
South Korea Market

SK hynix Inc. (000660) Historical Prices

50 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
1,789,000.00
1,824,000.00
1,773,000.00
1,776,000.00
1,776,000.00
+0.62%
3,280,459
0.73
Sep 29, 2026
1,755,000.00
1,788,000.00
1,736,000.00
1,765,000.00
1,765,000.00
-0.17%
2,939,411
0.64
Sep 28, 2026
1,825,000.00
1,840,000.00
1,768,000.00
1,768,000.00
1,768,000.00
-5.05%
3,302,748
0.72
Sep 25, 2026
1,862,000.00
1,900,000.00
1,836,000.00
1,862,000.00
1,862,000.00
0.00%
0
0.00
Sep 24, 2026
1,862,000.00
1,900,000.00
1,836,000.00
1,862,000.00
1,862,000.00
0.00%
0
0.00
Sep 23, 2026
1,899,000.00
1,900,000.00
1,836,000.00
1,862,000.00
1,862,000.00
+1.20%
2,947,714
0.61
Sep 22, 2026
1,909,000.00
1,935,000.00
1,832,000.00
1,840,000.00
1,840,000.00
-1.50%
3,271,767
0.67
Sep 21, 2026
1,872,000.00
1,888,000.00
1,847,000.00
1,868,000.00
1,868,000.00
+0.59%
2,755,380
0.55
Sep 18, 2026
1,810,000.00
1,857,000.00
1,805,000.00
1,857,000.00
1,857,000.00
+6.42%
4,764,077
0.95
Sep 17, 2026
1,770,000.00
1,785,000.00
1,735,000.00
1,745,000.00
1,745,000.00
-0.80%
2,803,398
0.55
Sep 16, 2026
1,686,000.00
1,760,000.00
1,686,000.00
1,759,000.00
1,759,000.00
+4.08%
2,857,754
0.56
Sep 15, 2026
1,690,000.00
1,729,000.00
1,671,000.00
1,690,000.00
1,690,000.00
-0.41%
2,548,775
0.49
Sep 14, 2026
1,707,000.00
1,740,000.00
1,686,000.00
1,697,000.00
1,697,000.00
-6.35%
4,001,549
0.77
Sep 11, 2026
1,773,000.00
1,827,000.00
1,768,000.00
1,812,000.00
1,812,000.00
-2.21%
2,625,165
0.51
Sep 10, 2026
1,879,000.00
1,890,000.00
1,811,000.00
1,853,000.00
1,853,000.00
-0.16%
4,483,585
0.86
Sep 09, 2026
1,795,000.00
1,883,000.00
1,795,000.00
1,856,000.00
1,856,000.00
+3.51%
3,526,484
0.68
Sep 08, 2026
1,799,000.00
1,889,000.00
1,777,000.00
1,793,000.00
1,793,000.00
+0.56%
4,164,618
0.79
Sep 07, 2026
1,737,000.00
1,783,000.00
1,733,000.00
1,783,000.00
1,783,000.00
+8.26%
3,480,094
0.66
Sep 04, 2026
1,620,000.00
1,683,000.00
1,620,000.00
1,647,000.00
1,647,000.00
+3.20%
2,827,892
0.53
Sep 03, 2026
1,643,000.00
1,649,000.00
1,558,000.00
1,596,000.00
1,596,000.00
-1.05%
2,632,758
0.49
Sep 02, 2026
1,630,000.00
1,661,000.00
1,612,000.00
1,613,000.00
1,613,000.00
-4.73%
2,568,478
0.47
Sep 01, 2026
1,666,000.00
1,713,000.00
1,652,000.00
1,693,000.00
1,693,000.00
+1.14%
2,727,724
0.50
Aug 31, 2026
1,596,000.00
1,674,000.00
1,577,000.00
1,674,000.00
1,674,000.00
+1.27%
3,980,661
0.74
Aug 28, 2026
1,704,000.00
1,725,000.00
1,653,000.00
1,653,000.00
1,653,000.00
-4.43%
3,531,892
0.65
Aug 27, 2026
1,776,000.00
1,788,000.00
1,708,000.00
1,730,000.00
1,729,625.00
+2.49%
3,264,042
0.60
Aug 26, 2026
1,668,000.00
1,735,000.00
1,662,000.00
1,688,000.00
1,687,634.10
+0.60%
2,923,810
0.53
Aug 25, 2026
1,598,000.00
1,687,000.00
1,557,000.00
1,678,000.00
1,677,636.30
+0.42%
4,029,660
0.72
Aug 24, 2026
1,775,000.00
1,792,000.00
1,670,000.00
1,671,000.00
1,670,637.80
-3.41%
3,994,599
0.71
Aug 21, 2026
1,675,000.00
1,773,000.00
1,669,000.00
1,730,000.00
1,729,625.00
+2.31%
4,274,294
0.76
Aug 20, 2026
1,613,000.00
1,720,000.00
1,576,000.00
1,691,000.00
1,690,633.40
+12.73%
5,452,970
0.98
Aug 19, 2026
1,545,000.00
1,559,000.00
1,486,000.00
1,500,000.00
1,499,674.90
-9.75%
4,223,067
0.76
Aug 18, 2026
1,736,000.00
1,792,000.00
1,640,000.00
1,662,000.00
1,661,639.80
+1.03%
5,139,000
0.93
Aug 17, 2026
1,645,000.00
1,697,000.00
1,626,000.00
1,645,000.00
1,644,643.40
0.00%
0
0.00
Aug 14, 2026
1,695,000.00
1,697,000.00
1,626,000.00
1,645,000.00
1,644,643.40
+3.26%
4,520,990
0.80
Aug 13, 2026
1,582,000.00
1,634,000.00
1,567,000.00
1,593,000.00
1,592,654.60
+5.92%
4,680,347
0.83
Aug 12, 2026
1,456,000.00
1,549,000.00
1,440,000.00
1,504,000.00
1,503,674.00
+5.54%
4,566,672
0.80
Aug 11, 2026
1,405,000.00
1,455,000.00
1,373,000.00
1,425,000.00
1,424,691.10
+0.35%
3,817,655
0.66
Aug 10, 2026
1,443,000.00
1,487,000.00
1,397,000.00
1,420,000.00
1,419,692.10
-0.14%
3,295,283
0.57
Aug 07, 2026
1,521,000.00
1,542,000.00
1,409,000.00
1,422,000.00
1,421,691.80
-4.88%
5,002,539
0.85
Aug 06, 2026
1,600,000.00
1,606,000.00
1,481,000.00
1,495,000.00
1,494,675.90
-10.37%
5,498,295
0.93
Aug 05, 2026
1,693,000.00
1,701,000.00
1,647,000.00
1,668,000.00
1,667,638.40
+5.77%
3,945,674
0.67
Aug 04, 2026
1,620,000.00
1,630,000.00
1,483,000.00
1,577,000.00
1,576,658.10
+0.64%
5,391,210
0.91
Aug 03, 2026
1,642,000.00
1,645,000.00
1,562,000.00
1,567,000.00
1,566,660.30
-8.79%
5,432,833
0.91
Jul 31, 2026
1,697,000.00
1,718,000.00
1,586,000.00
1,718,000.00
1,717,627.60
+29.95%
10,499,619
1.82
Jul 30, 2026
1,361,000.00
1,459,000.00
1,287,000.00
1,322,000.00
1,321,713.40
-5.64%
9,543,189
1.67
Jul 29, 2026
1,567,000.00
1,619,000.00
1,246,000.00
1,401,000.00
1,400,696.30
-9.61%
12,428,883
2.25
Jul 28, 2026
1,662,000.00
1,674,000.00
1,550,000.00
1,550,000.00
1,549,664.00
-14.65%
8,120,587
1.49
Jul 27, 2026
1,814,000.00
1,821,000.00
1,707,000.00
1,816,000.00
1,815,606.40
+3.24%
4,030,933
0.74
Jul 24, 2026
1,894,000.00
1,894,000.00
1,752,000.00
1,759,000.00
1,758,618.60
-8.34%
4,935,624
0.91
Jul 23, 2026
1,910,000.00
1,948,000.00
1,845,000.00
1,919,000.00
1,918,584.00
+4.86%
4,119,477
0.76
Rows:
50