SK hynix Inc. 000660
KRX · South Korea · Electronic Technology
KRW 1,833,000.00+57,000.00 (+3.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1,776,000.00 | +0.62% | KRW 1,789,000.00 | KRW 1,824,000.00 | KRW 1,773,000.00 | 3.28M |
| 2026-09-29 | KRW 1,765,000.00 | -0.17% | KRW 1,755,000.00 | KRW 1,788,000.00 | KRW 1,736,000.00 | 2.94M |
| 2026-09-28 | KRW 1,768,000.00 | -5.05% | KRW 1,825,000.00 | KRW 1,840,000.00 | KRW 1,768,000.00 | 3.30M |
| 2026-09-23 | KRW 1,862,000.00 | +1.20% | KRW 1,899,000.00 | KRW 1,900,000.00 |
| KRW 1,836,000.00 |
| 2.95M |
| 2026-09-22 | KRW 1,840,000.00 | -1.50% | KRW 1,909,000.00 | KRW 1,935,000.00 | KRW 1,832,000.00 | 3.27M |
| 2026-09-21 | KRW 1,868,000.00 | +0.59% | KRW 1,872,000.00 | KRW 1,888,000.00 | KRW 1,847,000.00 | 2.76M |
| 2026-09-18 | KRW 1,857,000.00 | +6.42% | KRW 1,810,000.00 | KRW 1,857,000.00 | KRW 1,805,000.00 | 4.76M |
| 2026-09-17 | KRW 1,745,000.00 | -0.80% | KRW 1,770,000.00 | KRW 1,785,000.00 | KRW 1,735,000.00 | 2.80M |
| 2026-09-16 | KRW 1,759,000.00 | +4.08% | KRW 1,686,000.00 | KRW 1,760,000.00 | KRW 1,686,000.00 | 2.86M |
| 2026-09-15 | KRW 1,690,000.00 | -0.41% | KRW 1,690,000.00 | KRW 1,729,000.00 | KRW 1,671,000.00 | 2.73M |
| 2026-09-14 | KRW 1,697,000.00 | -6.35% | KRW 1,707,000.00 | KRW 1,740,000.00 | KRW 1,686,000.00 | 4.00M |
| 2026-09-11 | KRW 1,812,000.00 | -2.21% | KRW 1,773,000.00 | KRW 1,827,000.00 | KRW 1,768,000.00 | 2.63M |
| 2026-09-10 | KRW 1,853,000.00 | -0.16% | KRW 1,879,000.00 | KRW 1,890,000.00 | KRW 1,811,000.00 | 4.48M |
| 2026-09-09 | KRW 1,856,000.00 | +3.51% | KRW 1,795,000.00 | KRW 1,883,000.00 | KRW 1,795,000.00 | 3.53M |
| 2026-09-08 | KRW 1,793,000.00 | +0.56% | KRW 1,799,000.00 | KRW 1,889,000.00 | KRW 1,777,000.00 | 4.16M |
| 2026-09-07 | KRW 1,783,000.00 | +8.26% | KRW 1,737,000.00 | KRW 1,783,000.00 | KRW 1,733,000.00 | 3.48M |
| 2026-09-04 | KRW 1,647,000.00 | +3.20% | KRW 1,620,000.00 | KRW 1,683,000.00 | KRW 1,620,000.00 | 2.83M |
| 2026-09-03 | KRW 1,596,000.00 | -1.05% | KRW 1,643,000.00 | KRW 1,649,000.00 | KRW 1,558,000.00 | 2.63M |
| 2026-09-02 | KRW 1,613,000.00 | -4.73% | KRW 1,630,000.00 | KRW 1,661,000.00 | KRW 1,612,000.00 | 2.57M |
| 2026-09-01 | KRW 1,693,000.00 | +1.14% | KRW 1,666,000.00 | KRW 1,713,000.00 | KRW 1,652,000.00 | 2.73M |
| 2026-08-31 | KRW 1,674,000.00 | +1.27% | KRW 1,596,000.00 | KRW 1,674,000.00 | KRW 1,577,000.00 | 3.98M |
| 2026-08-28 | KRW 1,653,000.00 | -4.45% | KRW 1,704,000.00 | KRW 1,725,000.00 | KRW 1,653,000.00 | 3.53M |
| 2026-08-27 | KRW 1,730,000.00 | +2.49% | KRW 1,776,000.00 | KRW 1,788,000.00 | KRW 1,708,000.00 | 3.26M |
| 2026-08-26 | KRW 1,688,000.00 | +0.60% | KRW 1,668,000.00 | KRW 1,735,000.00 | KRW 1,662,000.00 | 2.92M |
| 2026-08-25 | KRW 1,678,000.00 | +0.42% | KRW 1,598,000.00 | KRW 1,687,000.00 | KRW 1,557,000.00 | 4.03M |
| 2026-08-24 | KRW 1,671,000.00 | -3.41% | KRW 1,775,000.00 | KRW 1,792,000.00 | KRW 1,670,000.00 | 3.99M |
| 2026-08-21 | KRW 1,730,000.00 | +2.31% | KRW 1,675,000.00 | KRW 1,773,000.00 | KRW 1,669,000.00 | 4.27M |
| 2026-08-20 | KRW 1,691,000.00 | +12.73% | KRW 1,613,000.00 | KRW 1,720,000.00 | KRW 1,576,000.00 | 5.45M |
| 2026-08-19 | KRW 1,500,000.00 | -9.75% | KRW 1,545,000.00 | KRW 1,559,000.00 | KRW 1,486,000.00 | 4.22M |
| 2026-08-18 | KRW 1,662,000.00 | +1.03% | KRW 1,736,000.00 | KRW 1,792,000.00 | KRW 1,640,000.00 | 5.14M |
| 2026-08-14 | KRW 1,645,000.00 | +3.26% | KRW 1,695,000.00 | KRW 1,697,000.00 | KRW 1,626,000.00 | 4.52M |
| 2026-08-13 | KRW 1,593,000.00 | +5.92% | KRW 1,582,000.00 | KRW 1,634,000.00 | KRW 1,567,000.00 | 4.68M |
| 2026-08-12 | KRW 1,504,000.00 | +5.54% | KRW 1,456,000.00 | KRW 1,549,000.00 | KRW 1,440,000.00 | 4.57M |
| 2026-08-11 | KRW 1,425,000.00 | +0.35% | KRW 1,405,000.00 | KRW 1,455,000.00 | KRW 1,373,000.00 | 3.82M |
| 2026-08-10 | KRW 1,420,000.00 | -0.14% | KRW 1,443,000.00 | KRW 1,487,000.00 | KRW 1,397,000.00 | 3.30M |
| 2026-08-07 | KRW 1,422,000.00 | -4.88% | KRW 1,521,000.00 | KRW 1,542,000.00 | KRW 1,409,000.00 | 5.00M |
| 2026-08-06 | KRW 1,495,000.00 | -10.37% | KRW 1,600,000.00 | KRW 1,606,000.00 | KRW 1,481,000.00 | 5.50M |
| 2026-08-05 | KRW 1,668,000.00 | +5.77% | KRW 1,693,000.00 | KRW 1,701,000.00 | KRW 1,647,000.00 | 3.95M |
| 2026-08-04 | KRW 1,577,000.00 | +0.64% | KRW 1,620,000.00 | KRW 1,630,000.00 | KRW 1,483,000.00 | 5.39M |
| 2026-08-03 | KRW 1,567,000.00 | -8.79% | KRW 1,642,000.00 | KRW 1,645,000.00 | KRW 1,562,000.00 | 5.43M |
| 2026-07-31 | KRW 1,718,000.00 | +29.95% | KRW 1,697,000.00 | KRW 1,718,000.00 | KRW 1,586,000.00 | 10.50M |
| 2026-07-30 | KRW 1,322,000.00 | -5.64% | KRW 1,361,000.00 | KRW 1,459,000.00 | KRW 1,287,000.00 | 9.54M |
| 2026-07-29 | KRW 1,401,000.00 | -9.61% | KRW 1,567,000.00 | KRW 1,619,000.00 | KRW 1,246,000.00 | 12.43M |
| 2026-07-28 | KRW 1,550,000.00 | -14.65% | KRW 1,662,000.00 | KRW 1,674,000.00 | KRW 1,550,000.00 | 8.12M |
| 2026-07-27 | KRW 1,816,000.00 | +3.24% | KRW 1,814,000.00 | KRW 1,821,000.00 | KRW 1,707,000.00 | 4.03M |
| 2026-07-24 | KRW 1,759,000.00 | -8.34% | KRW 1,894,000.00 | KRW 1,894,000.00 | KRW 1,752,000.00 | 4.94M |
| 2026-07-23 | KRW 1,919,000.00 | +4.86% | KRW 1,910,000.00 | KRW 1,948,000.00 | KRW 1,845,000.00 | 4.12M |
| 2026-07-22 | KRW 1,830,000.00 | -0.33% | KRW 1,977,000.00 | KRW 2,006,000.00 | KRW 1,830,000.00 | 4.80M |
| 2026-07-21 | KRW 1,836,000.00 | +4.08% | KRW 1,775,000.00 | KRW 1,889,000.00 | KRW 1,732,000.00 | 4.64M |
| 2026-07-20 | KRW 1,764,000.00 | -4.23% | KRW 1,745,000.00 | KRW 1,892,000.00 | KRW 1,735,000.00 | 5.88M |
| 2026-07-16 | KRW 1,842,000.00 | -11.53% | KRW 1,902,000.00 | KRW 1,919,000.00 | KRW 1,821,000.00 | 5.61M |
| 2026-07-15 | KRW 2,082,000.00 | +8.83% | KRW 2,120,000.00 | KRW 2,171,000.00 | KRW 2,070,000.00 | 6.05M |
| 2026-07-14 | KRW 1,913,000.00 | +3.69% | KRW 1,825,000.00 | KRW 1,936,000.00 | KRW 1,678,000.00 | 10.45M |
| 2026-07-13 | KRW 1,845,000.00 | -15.37% | KRW 2,113,000.00 | KRW 2,142,000.00 | KRW 1,839,000.00 | 8.04M |
| 2026-07-10 | KRW 2,180,000.00 | -0.27% | KRW 2,296,000.00 | KRW 2,305,000.00 | KRW 2,166,000.00 | 4.83M |
| 2026-07-09 | KRW 2,186,000.00 | +5.30% | KRW 2,228,000.00 | KRW 2,270,000.00 | KRW 2,091,000.00 | 6.26M |
| 2026-07-08 | KRW 2,076,000.00 | -5.68% | KRW 2,118,000.00 | KRW 2,329,000.00 | KRW 2,076,000.00 | 6.98M |
| 2026-07-07 | KRW 2,201,000.00 | -6.06% | KRW 2,289,000.00 | KRW 2,343,000.00 | KRW 2,080,000.00 | 6.35M |
| 2026-07-06 | KRW 2,343,000.00 | -3.38% | KRW 2,450,000.00 | KRW 2,497,000.00 | KRW 2,292,000.00 | 4.24M |
| 2026-07-03 | KRW 2,425,000.00 | +10.88% | KRW 2,197,000.00 | KRW 2,454,000.00 | KRW 2,045,000.00 | 7.98M |
| 2026-07-02 | KRW 2,187,000.00 | -14.57% | KRW 2,351,000.00 | KRW 2,448,000.00 | KRW 2,187,000.00 | 7.69M |
| 2026-07-01 | KRW 2,560,000.00 | -3.40% | KRW 2,665,000.00 | KRW 2,723,000.00 | KRW 2,502,000.00 | 4.28M |
| 2026-06-30 | KRW 2,650,000.00 | +0.84% | KRW 2,608,000.00 | KRW 2,742,000.00 | KRW 2,541,000.00 | 5.11M |
| 2026-06-29 | KRW 2,628,000.00 | -1.68% | KRW 2,636,000.00 | KRW 2,688,000.00 | KRW 2,517,000.00 | 5.22M |
| 2026-06-26 | KRW 2,673,000.00 | -8.36% | KRW 2,850,000.00 | KRW 2,880,000.00 | KRW 2,600,000.00 | 7.47M |
| 2026-06-25 | KRW 2,917,000.00 | +11.29% | KRW 2,865,000.00 | KRW 2,987,000.00 | KRW 2,749,000.00 | 6.79M |
| 2026-06-24 | KRW 2,621,000.00 | +2.58% | KRW 2,598,000.00 | KRW 2,703,000.00 | KRW 2,453,000.00 | 7.49M |
| 2026-06-23 | KRW 2,555,000.00 | -12.47% | KRW 2,898,000.00 | KRW 2,943,000.00 | KRW 2,536,000.00 | 8.05M |
| 2026-06-22 | KRW 2,919,000.00 | +5.61% | KRW 2,728,000.00 | KRW 2,945,000.00 | KRW 2,728,000.00 | 5.18M |
| 2026-06-19 | KRW 2,764,000.00 | +2.94% | KRW 2,824,000.00 | KRW 2,891,000.00 | KRW 2,688,000.00 | 7.48M |
| 2026-06-18 | KRW 2,685,000.00 | +6.51% | KRW 2,556,000.00 | KRW 2,738,000.00 | KRW 2,556,000.00 | 5.81M |
| 2026-06-17 | KRW 2,521,000.00 | +5.84% | KRW 2,335,000.00 | KRW 2,523,000.00 | KRW 2,334,000.00 | 3.98M |
| 2026-06-16 | KRW 2,382,000.00 | +4.11% | KRW 2,381,000.00 | KRW 2,400,000.00 | KRW 2,286,000.00 | 3.64M |
| 2026-06-15 | KRW 2,288,000.00 | +6.42% | KRW 2,283,000.00 | KRW 2,322,000.00 | KRW 2,265,000.00 | 3.87M |
| 2026-06-12 | KRW 2,150,000.00 | +2.33% | KRW 2,281,000.00 | KRW 2,304,000.00 | KRW 2,150,000.00 | 5.29M |
| 2026-06-11 | KRW 2,101,000.00 | +2.59% | KRW 1,975,000.00 | KRW 2,163,000.00 | KRW 1,960,000.00 | 6.63M |
| 2026-06-10 | KRW 2,048,000.00 | -7.54% | KRW 2,137,000.00 | KRW 2,180,000.00 | KRW 1,992,000.00 | 151 |
| 2026-06-09 | KRW 2,215,000.00 | +15.91% | KRW 2,050,000.00 | KRW 2,226,000.00 | KRW 1,998,000.00 | 5.88M |
| 2026-06-08 | KRW 1,911,000.00 | -7.68% | KRW 1,856,000.00 | KRW 2,072,000.00 | KRW 1,855,000.00 | 6.61M |
| 2026-06-05 | KRW 2,070,000.00 | -9.92% | KRW 2,142,000.00 | KRW 2,188,000.00 | KRW 2,070,000.00 | 5.78M |
| 2026-06-04 | KRW 2,298,000.00 | -2.63% | KRW 2,284,000.00 | KRW 2,327,000.00 | KRW 2,262,000.00 | 3.94M |
| 2026-06-02 | KRW 2,360,000.00 | -0.13% | KRW 2,376,000.00 | KRW 2,407,000.00 | KRW 2,259,000.00 | 5.84M |
| 2026-06-01 | KRW 2,363,000.00 | +1.29% | KRW 2,299,000.00 | KRW 2,398,000.00 | KRW 2,296,000.00 | 5.60M |
| 2026-05-29 | KRW 2,333,000.00 | +1.92% | KRW 2,352,000.00 | KRW 2,379,000.00 | KRW 2,290,500.00 | 8.52M |
| 2026-05-28 | KRW 2,289,000.00 | +2.05% | KRW 2,189,000.00 | KRW 2,305,000.00 | KRW 2,151,000.00 | 6.23M |
| 2026-05-27 | KRW 2,243,000.00 | +9.31% | KRW 2,279,000.00 | KRW 2,358,000.00 | KRW 2,200,000.00 | 7.55M |
| 2026-05-26 | KRW 2,052,000.00 | +5.72% | KRW 2,008,000.00 | KRW 2,087,000.00 | KRW 2,006,000.00 | 4.90M |
| 2026-05-22 | KRW 1,941,000.00 | +0.05% | KRW 1,942,000.00 | KRW 1,952,000.00 | KRW 1,912,000.00 | 3.14M |
| 2026-05-21 | KRW 1,940,000.00 | +11.17% | KRW 1,801,000.00 | KRW 1,954,000.00 | KRW 1,796,000.00 | 5.10M |
| 2026-05-20 | KRW 1,745,000.00 | 0.00% | KRW 1,743,000.00 | KRW 1,778,000.00 | KRW 1,690,000.00 | 5.54M |