Mercado fechará em 4 h 29 min

SK hynix Inc. (000660.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
83.100,00+2.300,00 (+2,85%)
No fechamento: 03:30PM KST
Período:
01 de out. de 2021 - 01 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 202280.900,0083.900,0080.400,0083.100,0083.100,004.625.542
29 de set. de 202282.500,0082.900,0080.500,0080.800,0080.800,002.064.798
28 de set. de 202281.900,0083.500,0080.500,0081.200,0081.200,003.068.181
27 de set. de 202282.200,0082.700,0080.700,0082.000,0082.000,002.606.333
26 de set. de 202281.500,0083.200,0081.500,0082.500,0082.500,003.281.145
23 de set. de 202285.500,0086.600,0083.300,0083.500,0083.500,003.932.242
22 de set. de 202286.300,0086.900,0085.900,0086.000,0086.000,002.204.430
21 de set. de 202287.500,0088.500,0086.300,0088.000,0088.000,002.954.420
20 de set. de 202289.000,0090.600,0087.500,0088.000,0088.000,004.259.789
19 de set. de 202290.800,0091.500,0090.000,0090.000,0090.000,002.078.633
16 de set. de 202290.900,0091.400,0090.000,0091.200,0091.200,002.243.179
15 de set. de 202292.900,0093.000,0091.500,0092.000,0092.000,001.755.820
14 de set. de 202291.700,0093.400,0091.300,0093.000,0093.000,002.444.928
13 de set. de 202291.700,0095.200,0091.700,0094.800,0094.800,003.288.428
08 de set. de 202290.500,0091.000,0090.000,0090.400,0090.400,002.012.123
07 de set. de 202291.100,0091.100,0089.900,0090.400,0090.400,002.053.413
06 de set. de 202291.900,0092.900,0091.100,0091.800,0091.800,001.389.821
05 de set. de 202291.800,0092.400,0090.400,0091.100,0091.100,001.706.148
02 de set. de 202292.700,0093.300,0091.600,0091.700,0091.700,002.036.818
01 de set. de 202293.900,0093.900,0092.300,0092.400,0092.400,002.337.521
31 de ago. de 202292.600,0095.500,0092.100,0095.200,0095.200,002.421.669
30 de ago. de 202292.700,0093.400,0092.400,0093.200,0093.200,001.595.242
29 de ago. de 202292.700,0093.300,0092.000,0092.500,0092.500,002.619.260
26 de ago. de 202295.400,0096.800,0094.700,0095.100,0095.100,002.301.949
25 de ago. de 202293.600,0094.100,0092.100,0094.100,0094.100,002.189.458
24 de ago. de 202293.900,0094.200,0093.000,0093.200,0093.200,001.447.036
23 de ago. de 202294.100,0095.400,0093.600,0093.600,0093.600,001.932.822
22 de ago. de 202295.200,0095.600,0094.000,0095.200,0095.200,002.293.601
19 de ago. de 202297.000,0097.500,0095.900,0096.400,0096.400,001.890.839
18 de ago. de 202295.900,0096.400,0095.300,0095.700,0095.700,001.889.587
17 de ago. de 202296.800,0097.600,0095.900,0097.100,0097.100,001.764.674
16 de ago. de 202294.500,0097.600,0094.400,0096.700,0096.700,004.267.280
12 de ago. de 202292.800,0094.400,0092.600,0093.300,0093.300,001.910.127
11 de ago. de 202293.500,0094.400,0092.600,0093.300,0093.300,005.206.962
10 de ago. de 202291.800,0093.000,0091.800,0091.800,0091.800,004.356.568
09 de ago. de 202296.000,0096.100,0094.500,0095.100,0095.100,003.152.955
08 de ago. de 202297.700,0097.700,0095.800,0096.300,0096.300,003.206.548
05 de ago. de 202298.100,0098.700,0097.400,0098.500,0098.500,002.052.852
04 de ago. de 202298.000,0098.100,0097.100,0097.500,0097.500,001.960.526
03 de ago. de 202296.900,0097.500,0096.100,0097.500,0097.500,001.703.330
02 de ago. de 202297.200,0097.200,0096.200,0096.500,0096.500,001.916.851
01 de ago. de 202297.200,0098.100,0096.500,0097.100,0097.100,002.007.646
29 de jul. de 202299.900,00100.000,0097.400,0097.900,0097.900,003.899.079
28 de jul. de 2022101.000,00101.500,0098.900,0099.400,0099.400,003.359.717
27 de jul. de 2022101.000,00101.500,0098.600,00100.000,00100.000,003.159.499
26 de jul. de 2022100.500,00101.000,0099.100,00100.500,00100.500,001.636.970
25 de jul. de 202299.100,00101.500,0098.900,00100.000,00100.000,002.185.108
22 de jul. de 2022102.500,00102.500,00100.000,00100.000,00100.000,003.126.556
21 de jul. de 2022102.000,00103.000,00100.500,00102.500,00102.500,002.143.984
20 de jul. de 2022103.000,00104.500,00101.000,00102.000,00102.000,003.981.053
19 de jul. de 2022100.000,00100.500,0098.700,00100.000,00100.000,002.709.084
18 de jul. de 2022101.000,00103.500,00100.000,00101.000,00101.000,004.564.780
15 de jul. de 202295.900,0099.000,0095.500,0098.700,0098.700,004.457.208
14 de jul. de 202292.800,0095.500,0092.300,0094.000,0094.000,002.550.307
13 de jul. de 202294.600,0096.400,0093.800,0094.000,0094.000,002.721.816
12 de jul. de 202294.000,0094.000,0091.700,0093.300,0093.300,002.385.688
11 de jul. de 202295.000,0095.700,0093.500,0093.700,0093.700,001.885.425
08 de jul. de 202295.900,0096.500,0094.500,0094.800,0094.800,002.814.478
07 de jul. de 202291.300,0095.200,0091.300,0093.900,0093.900,003.330.794
06 de jul. de 202292.800,0093.600,0090.900,0092.100,0092.100,003.981.326
05 de jul. de 202290.400,0093.400,0090.400,0092.500,0092.500,003.560.085
04 de jul. de 202287.500,0089.600,0086.300,0089.100,0089.100,004.331.728
01 de jul. de 202291.000,0092.500,0087.100,0087.500,0087.500,004.959.176
30 de jun. de 202291.500,0093.100,0091.000,0091.000,0091.000,003.098.854
29 de jun. de 202293.300,0094.900,0092.900,0094.000,0094.000,002.529.973
29 de jun. de 2022300 Dividendo
28 de jun. de 202294.500,0095.300,0093.700,0095.300,0095.000,002.022.966
27 de jun. de 202292.700,0096.100,0092.600,0095.000,0094.700,953.408.749
24 de jun. de 202290.500,0092.000,0090.500,0091.600,0091.311,653.045.970
23 de jun. de 202292.100,0093.000,0089.700,0090.200,0089.916,053.983.116
22 de jun. de 202295.700,0095.700,0091.700,0092.200,0091.909,763.509.830
21 de jun. de 202294.700,0095.900,0093.900,0095.200,0094.900,312.707.302
20 de jun. de 202296.700,0096.800,0093.100,0094.500,0094.202,522.386.222
17 de jun. de 202295.100,0096.400,0095.000,0096.400,0096.096,543.965.464
16 de jun. de 202299.900,00101.500,0097.100,0097.400,0097.093,393.810.703
15 de jun. de 202298.500,0098.900,0096.700,0097.900,0097.591,812.578.500
14 de jun. de 202296.900,0099.600,0096.800,0099.100,0098.788,043.242.550
13 de jun. de 2022100.000,00101.000,0099.000,0099.000,0098.688,354.133.447
10 de jun. de 2022104.000,00104.500,00102.500,00103.500,00103.174,193.480.289
09 de jun. de 2022105.500,00107.000,00104.500,00105.500,00105.167,894.640.744
08 de jun. de 2022104.500,00107.500,00104.500,00106.000,00105.666,313.075.530
07 de jun. de 2022105.500,00106.000,00103.500,00104.000,00103.672,613.174.521
03 de jun. de 2022108.000,00108.500,00107.000,00107.000,00106.663,171.638.006
02 de jun. de 2022106.000,00107.500,00106.000,00107.000,00106.663,173.097.583
31 de mai. de 2022106.500,00108.000,00105.500,00108.000,00107.660,024.024.509
30 de mai. de 2022108.000,00108.000,00106.000,00107.000,00106.663,172.054.526
27 de mai. de 2022105.500,00107.000,00105.000,00106.000,00105.666,313.686.487
26 de mai. de 2022107.500,00108.500,00101.500,00103.000,00102.675,768.523.001
25 de mai. de 2022109.500,00110.000,00107.000,00108.000,00107.660,024.151.560
24 de mai. de 2022111.500,00112.000,00108.500,00108.500,00108.158,454.491.835
23 de mai. de 2022113.000,00113.500,00111.000,00113.000,00112.644,283.160.028
20 de mai. de 2022111.500,00113.000,00111.000,00112.500,00112.145,852.398.978
19 de mai. de 2022110.500,00112.500,00110.000,00111.000,00110.650,583.680.049
18 de mai. de 2022114.000,00115.000,00113.000,00113.500,00113.142,703.570.113
17 de mai. de 2022111.000,00113.000,00110.500,00112.500,00112.145,852.056.143
16 de mai. de 2022113.500,00114.000,00110.000,00110.500,00110.152,153.930.044
13 de mai. de 2022109.000,00112.500,00109.000,00112.500,00112.145,854.003.349
12 de mai. de 2022109.500,00111.500,00108.500,00109.000,00108.656,884.132.948
11 de mai. de 2022110.500,00112.500,00108.000,00110.500,00110.152,153.658.168
10 de mai. de 2022107.000,00111.000,00107.000,00110.000,00109.653,734.141.923
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...