000660.KS
SK hynix Inc. KSC · 000660.KS
$1,842,000.00
-240000.00
(-11.53%)
Pullback · -1.54σ
Price alert —
Loading…
Sign in to get a one-time email the moment 000660.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $1902000.00 | $1919000.00 | $1821000.00 | $1842000.00 | 5.6M |
| 2026-07-15 | $2120000.00 | $2171000.00 | $2070000.00 | $2082000.00 | 6.0M |
| 2026-07-14 | $1825000.00 | $1936000.00 | $1678000.00 | $1913000.00 | 10.4M |
| 2026-07-13 | $2113000.00 | $2142000.00 | $1839000.00 | $1845000.00 | 8.0M |
| 2026-07-10 | $2296000.00 | $2305000.00 | $2166000.00 | $2180000.00 | 4.8M |
| 2026-07-09 | $2228000.00 | $2270000.00 | $2091000.00 | $2186000.00 | 6.3M |
| 2026-07-08 | $2118000.00 | $2329000.00 | $2076000.00 | $2076000.00 | 7.0M |
| 2026-07-07 | $2289000.00 | $2343000.00 | $2080000.00 | $2201000.00 | 6.4M |
| 2026-07-06 | $2450000.00 | $2497000.00 | $2292000.00 | $2343000.00 | 4.2M |
| 2026-07-03 | $2197000.00 | $2454000.00 | $2045000.00 | $2425000.00 | 8.0M |
| 2026-07-02 | $2351000.00 | $2448000.00 | $2187000.00 | $2187000.00 | 7.7M |
| 2026-07-01 | $2665000.00 | $2723000.00 | $2502000.00 | $2560000.00 | 4.3M |
| 2026-06-30 | $2608000.00 | $2742000.00 | $2541000.00 | $2650000.00 | 5.1M |
| 2026-06-29 | $2636000.00 | $2688000.00 | $2517000.00 | $2628000.00 | 5.2M |
| 2026-06-26 | $2850000.00 | $2880000.00 | $2600000.00 | $2673000.00 | 7.5M |
| 2026-06-25 | $2865000.00 | $2987000.00 | $2749000.00 | $2917000.00 | 6.8M |
| 2026-06-24 | $2598000.00 | $2703000.00 | $2453000.00 | $2621000.00 | 7.5M |
| 2026-06-23 | $2898000.00 | $2943000.00 | $2536000.00 | $2555000.00 | 8.1M |
| 2026-06-22 | $2728000.00 | $2945000.00 | $2728000.00 | $2919000.00 | 5.2M |
| 2026-06-19 | $2824000.00 | $2891000.00 | $2688000.00 | $2764000.00 | 7.5M |
| 2026-06-18 | $2556000.00 | $2738000.00 | $2556000.00 | $2685000.00 | 5.8M |
| 2026-06-17 | $2335000.00 | $2523000.00 | $2334000.00 | $2521000.00 | 4.0M |
| 2026-06-16 | $2381000.00 | $2400000.00 | $2286000.00 | $2382000.00 | 3.6M |
| 2026-06-15 | $2283000.00 | $2322000.00 | $2265000.00 | $2288000.00 | 3.9M |
| 2026-06-12 | $2281000.00 | $2304000.00 | $2150000.00 | $2150000.00 | 5.3M |
| 2026-06-11 | $1975000.00 | $2163000.00 | $1960000.00 | $2101000.00 | 6.6M |
| 2026-06-10 | $2137000.00 | $2180000.00 | $1992000.00 | $2048000.00 | 0.0M |
| 2026-06-09 | $2050000.00 | $2226000.00 | $1998000.00 | $2215000.00 | 5.9M |
| 2026-06-08 | $1856000.00 | $2072000.00 | $1855000.00 | $1911000.00 | 6.6M |
| 2026-06-05 | $2142000.00 | $2188000.00 | $2070000.00 | $2070000.00 | 5.8M |
| 2026-06-04 | $2284000.00 | $2327000.00 | $2262000.00 | $2298000.00 | 3.9M |
| 2026-06-02 | $2376000.00 | $2407000.00 | $2259000.00 | $2360000.00 | 5.8M |
| 2026-06-01 | $2299000.00 | $2398000.00 | $2296000.00 | $2363000.00 | 5.6M |
| 2026-05-29 | $2352000.00 | $2379000.00 | $2290500.00 | $2333000.00 | 8.5M |
| 2026-05-28 | $2189000.00 | $2305000.00 | $2151000.00 | $2289000.00 | 6.2M |
| 2026-05-27 | $2279000.00 | $2358000.00 | $2200000.00 | $2243000.00 | 7.5M |
| 2026-05-26 | $2008000.00 | $2087000.00 | $2006000.00 | $2052000.00 | 4.9M |
| 2026-05-22 | $1942000.00 | $1952000.00 | $1912000.00 | $1941000.00 | 3.1M |
| 2026-05-21 | $1801000.00 | $1954000.00 | $1796000.00 | $1940000.00 | 5.1M |
| 2026-05-20 | $1743000.00 | $1778000.00 | $1690000.00 | $1745000.00 | 5.5M |
| 2026-05-19 | $1791000.00 | $1823000.00 | $1740000.00 | $1745000.00 | 4.6M |
| 2026-05-18 | $1780000.00 | $1897000.00 | $1731000.00 | $1840000.00 | 6.5M |
| 2026-05-15 | $1950000.00 | $1995000.00 | $1789000.00 | $1819000.00 | 7.5M |
| 2026-05-14 | $1976000.00 | $1994000.00 | $1937000.00 | $1970000.00 | 6.0M |
| 2026-05-13 | $1781000.00 | $1990000.00 | $1781000.00 | $1976000.00 | 7.1M |
| 2026-05-12 | $1944000.00 | $1967000.00 | $1804000.00 | $1835000.00 | 9.2M |
| 2026-05-11 | $1833000.00 | $1949000.00 | $1826000.00 | $1880000.00 | 7.4M |
| 2026-05-08 | $1591000.00 | $1689000.00 | $1591000.00 | $1686000.00 | 4.3M |
| 2026-05-07 | $1622000.00 | $1665000.00 | $1567000.00 | $1654000.00 | 5.9M |
| 2026-05-06 | $1590000.00 | $1614000.00 | $1557000.00 | $1601000.00 | 6.6M |
| 2026-05-04 | $1339000.00 | $1450000.00 | $1333000.00 | $1447000.00 | 5.8M |
| 2026-04-30 | $1312000.00 | $1325000.00 | $1286000.00 | $1286000.00 | 3.3M |
| 2026-04-29 | $1284000.00 | $1317000.00 | $1281000.00 | $1293000.00 | 3.0M |
| 2026-04-28 | $1313000.00 | $1328000.00 | $1296000.00 | $1300000.00 | 3.0M |
| 2026-04-27 | $1253000.00 | $1317000.00 | $1249000.00 | $1292000.00 | 4.6M |
| 2026-04-24 | $1237000.00 | $1242000.00 | $1193000.00 | $1222000.00 | 3.1M |
| 2026-04-23 | $1220000.00 | $1267000.00 | $1183000.00 | $1225000.00 | 5.3M |
| 2026-04-22 | $1227000.00 | $1233000.00 | $1195000.00 | $1223000.00 | 2.9M |
| 2026-04-21 | $1196000.00 | $1228000.00 | $1193000.00 | $1224000.00 | 3.5M |
| 2026-04-20 | $1148000.00 | $1175000.00 | $1141000.00 | $1166000.00 | 3.7M |
| 2026-04-17 | $1149000.00 | $1155000.00 | $1121000.00 | $1128000.00 | 3.6M |
| 2026-04-16 | $1141000.00 | $1161000.00 | $1130000.00 | $1155000.00 | 2.9M |
| 2026-04-15 | $1165000.00 | $1173000.00 | $1130000.00 | $1136000.00 | 4.1M |
| 2026-04-14 | $1092000.00 | $1128000.00 | $1078000.00 | $1103000.00 | 4.8M |
| 2026-04-13 | $999000.00 | $1043000.00 | $996000.00 | $1040000.00 | 2.8M |
| 2026-04-10 | $1030000.00 | $1042000.00 | $1024000.00 | $1027000.00 | 3.1M |
| 2026-04-09 | $1015000.00 | $1025000.00 | $990000.00 | $998000.00 | 5.0M |
| 2026-04-08 | $1007000.00 | $1056000.00 | $992000.00 | $1033000.00 | 6.7M |
| 2026-04-07 | $917000.00 | $933000.00 | $888000.00 | $916000.00 | 3.6M |
| 2026-04-06 | $877000.00 | $901500.00 | $869000.00 | $886000.00 | 3.1M |
| 2026-04-03 | $867000.00 | $886000.00 | $860000.00 | $876000.00 | 2.9M |
| 2026-04-02 | $912000.00 | $914000.00 | $818000.00 | $830000.00 | 6.1M |
| 2026-04-01 | $884000.00 | $905000.00 | $858000.00 | $897000.00 | 6.3M |
| 2026-03-31 | $817000.00 | $852000.00 | $806000.00 | $807000.00 | 7.2M |
| 2026-03-30 | $867000.00 | $884000.00 | $862000.00 | $873000.00 | 4.5M |
| 2026-03-27 | $890000.00 | $934000.00 | $880000.00 | $933000.00 | 4.5M |
| 2026-03-26 | $965000.00 | $973000.00 | $931000.00 | $933000.00 | 4.7M |
| 2026-03-25 | $1016000.00 | $1042000.00 | $988000.00 | $995000.00 | 4.5M |
| 2026-03-24 | $993000.00 | $994000.00 | $938000.00 | $986000.00 | 4.4M |
| 2026-03-23 | $952000.00 | $963000.00 | $927000.00 | $933000.00 | 3.9M |
| 2026-03-20 | $1023000.00 | $1026000.00 | $1002000.00 | $1007000.00 | 3.4M |
| 2026-03-19 | $1008000.00 | $1043000.00 | $1003000.00 | $1013000.00 | 3.3M |
| 2026-03-18 | $1000000.00 | $1060000.00 | $999000.00 | $1056000.00 | 4.3M |
| 2026-03-17 | $1009000.00 | $1010000.00 | $969000.00 | $970000.00 | 3.3M |
| 2026-03-16 | $925000.00 | $975000.00 | $924000.00 | $974000.00 | 3.8M |
| 2026-03-13 | $891000.00 | $929000.00 | $884000.00 | $910000.00 | 3.6M |
| 2026-03-12 | $938000.00 | $963000.00 | $928000.00 | $930000.00 | 3.7M |
| 2026-03-11 | $954000.00 | $985000.00 | $941000.00 | $955000.00 | 3.9M |
| 2026-03-10 | $915000.00 | $950000.00 | $899000.00 | $938000.00 | 5.3M |
| 2026-03-09 | $851000.00 | $864000.00 | $808000.00 | $836000.00 | 7.3M |
| 2026-03-06 | $912000.00 | $938000.00 | $885000.00 | $924000.00 | 3.7M |
| 2026-03-05 | $976000.00 | $992000.00 | $927000.00 | $941000.00 | 6.4M |
| 2026-03-04 | $894000.00 | $954000.00 | $846000.00 | $849000.00 | 9.3M |
| 2026-03-03 | $1022000.00 | $1040000.00 | $939000.00 | $939000.00 | 6.8M |
| 2026-02-27 | $1050000.00 | $1096000.00 | $1048000.00 | $1061000.00 | 6.5M |
| 2026-02-26 | $1024000.00 | $1099000.00 | $1023000.00 | $1099000.00 | 4.5M |
| 2026-02-25 | $1012000.00 | $1038000.00 | $1004000.00 | $1018000.00 | 3.5M |
| 2026-02-24 | $952000.00 | $1005000.00 | $946000.00 | $1005000.00 | 4.1M |
| 2026-02-23 | $980000.00 | $980000.00 | $941000.00 | $951000.00 | 3.5M |
| 2026-02-20 | $892000.00 | $955000.00 | $881000.00 | $949000.00 | 5.1M |
| 2026-02-19 | $905000.00 | $913000.00 | $888000.00 | $894000.00 | 3.3M |
| 2026-02-13 | $889000.00 | $903000.00 | $878000.00 | $880000.00 | 3.5M |
| 2026-02-12 | $882000.00 | $894000.00 | $878000.00 | $888000.00 | 4.6M |
| 2026-02-11 | $860000.00 | $874000.00 | $848000.00 | $860000.00 | 3.1M |
| 2026-02-10 | $894000.00 | $905000.00 | $876000.00 | $876000.00 | 3.4M |
| 2026-02-09 | $898000.00 | $899000.00 | $873000.00 | $887000.00 | 4.2M |
| 2026-02-06 | $805000.00 | $850000.00 | $791000.00 | $839000.00 | 5.6M |
| 2026-02-05 | $851000.00 | $877000.00 | $838000.00 | $842000.00 | 5.5M |
| 2026-02-04 | $884000.00 | $906000.00 | $883000.00 | $900000.00 | 3.8M |
| 2026-02-03 | $874000.00 | $907000.00 | $871000.00 | $907000.00 | 5.3M |
| 2026-02-02 | $870000.00 | $888000.00 | $830000.00 | $830000.00 | 7.6M |
| 2026-01-30 | $854000.00 | $931000.00 | $853000.00 | $909000.00 | 7.9M |
| 2026-01-29 | $879000.00 | $884000.00 | $819000.00 | $861000.00 | 6.8M |
| 2026-01-28 | $810000.00 | $854000.00 | $803000.00 | $841000.00 | 6.7M |
| 2026-01-27 | $738000.00 | $800000.00 | $733000.00 | $800000.00 | 5.7M |
| 2026-01-26 | $753000.00 | $754000.00 | $736000.00 | $736000.00 | 3.1M |
| 2026-01-23 | $754000.00 | $776000.00 | $744000.00 | $767000.00 | 3.5M |
| 2026-01-22 | $766000.00 | $773000.00 | $751000.00 | $755000.00 | 3.5M |
| 2026-01-21 | $729000.00 | $756000.00 | $728000.00 | $740000.00 | 5.1M |
| 2026-01-20 | $764000.00 | $764000.00 | $737000.00 | $743000.00 | 2.8M |
| 2026-01-19 | $755000.00 | $774000.00 | $750000.00 | $764000.00 | 3.4M |
| 2026-01-16 | $751000.00 | $763000.00 | $747000.00 | $756000.00 | 3.7M |