Mercado abrirá em 4 h 41 min

SK hynix Inc. (000660.KS)

KSE - KSE Preço Adiado. Moeda em KRW.
Adicionar à lista
81.000,000,00 (0,00%)
No fechamento: 03:30PM KST
Período:
06 de dez. de 2021 - 06 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KRWBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 202279.900,0081.100,0079.800,0081.000,0081.000,002.664.316
05 de dez. de 2022------
02 de dez. de 202283.900,0083.900,0081.800,0081.900,0081.900,004.594.058
01 de dez. de 202287.300,0087.300,0084.600,0084.700,0084.700,002.878.591
30 de nov. de 202283.200,0085.400,0083.100,0085.000,0085.000,003.332.708
29 de nov. de 202282.700,0083.800,0082.100,0083.700,0083.700,001.501.783
28 de nov. de 202284.100,0084.200,0082.900,0083.100,0083.100,002.471.506
25 de nov. de 202287.200,0087.300,0085.100,0085.100,0085.100,001.439.011
24 de nov. de 202286.900,0087.200,0085.700,0086.900,0086.900,002.148.255
23 de nov. de 202286.100,0086.700,0084.900,0085.200,0085.200,001.480.400
22 de nov. de 202285.500,0086.600,0084.900,0085.200,0085.200,001.617.131
21 de nov. de 202287.600,0087.700,0086.100,0086.300,0086.300,002.111.523
18 de nov. de 202288.700,0091.500,0088.100,0088.400,0088.400,002.981.192
17 de nov. de 202282.400,0088.500,0082.000,0087.700,0087.700,003.703.870
16 de nov. de 202292.000,0092.400,0090.300,0091.500,0091.500,002.609.199
15 de nov. de 202291.300,0092.100,0090.400,0091.600,0091.600,002.460.465
14 de nov. de 202293.900,0093.900,0090.900,0090.900,0090.900,002.483.441
11 de nov. de 202295.200,0095.300,0092.500,0093.500,0093.500,005.002.149
10 de nov. de 202289.000,0090.800,0088.300,0089.100,0089.100,003.856.811
09 de nov. de 202288.100,0089.200,0086.600,0089.200,0089.200,002.619.752
08 de nov. de 202287.600,0089.000,0087.400,0087.700,0087.700,002.799.575
07 de nov. de 202285.400,0086.800,0085.000,0086.500,0086.500,002.765.284
04 de nov. de 202282.700,0084.600,0081.700,0084.500,0084.500,003.032.985
03 de nov. de 202282.600,0083.500,0081.900,0082.700,0082.700,002.901.380
02 de nov. de 202284.200,0085.500,0083.600,0084.500,0084.500,002.536.363
01 de nov. de 202282.700,0083.900,0081.400,0083.900,0083.900,003.820.185
31 de out. de 202284.300,0085.400,0082.400,0082.700,0082.700,006.271.574
28 de out. de 202287.100,0087.800,0083.000,0083.400,0083.400,007.748.514
27 de out. de 202295.100,0095.100,0089.800,0090.000,0090.000,004.550.273
26 de out. de 202293.300,0095.500,0093.200,0093.900,0093.900,003.310.322
25 de out. de 202291.900,0094.800,0091.000,0093.500,0093.500,002.656.194
24 de out. de 202292.200,0093.100,0091.200,0091.800,0091.800,002.165.991
21 de out. de 202289.800,0091.400,0089.700,0090.500,0090.500,002.206.754
20 de out. de 202291.000,0091.800,0089.000,0090.200,0090.200,004.547.678
19 de out. de 202294.700,0094.900,0092.700,0092.900,0092.900,003.684.934
18 de out. de 202295.900,0096.200,0094.600,0095.800,0095.800,002.618.680
17 de out. de 202294.600,0095.300,0094.000,0095.200,0095.200,002.134.558
14 de out. de 202296.000,0096.600,0094.300,0095.500,0095.500,003.516.437
13 de out. de 202293.400,0094.900,0092.800,0094.900,0094.900,004.390.570
12 de out. de 202291.000,0094.000,0090.900,0094.000,0094.000,004.648.231
11 de out. de 202289.700,0091.200,0088.000,0090.200,0090.200,003.840.842
07 de out. de 202289.600,0091.800,0087.800,0091.200,0091.200,003.100.583
06 de out. de 202290.900,0092.000,0089.800,0089.900,0089.900,003.039.698
05 de out. de 202290.000,0090.400,0088.100,0089.800,0089.800,005.927.256
04 de out. de 202285.200,0087.200,0085.200,0086.200,0086.200,004.277.404
30 de set. de 202280.900,0083.900,0080.400,0083.100,0083.100,004.711.130
29 de set. de 202282.500,0082.900,0080.500,0080.800,0080.800,002.064.798
29 de set. de 2022300 Dividendo
28 de set. de 202281.900,0083.500,0080.500,0081.200,0080.900,003.068.181
27 de set. de 202282.200,0082.700,0080.700,0082.000,0081.697,052.606.333
26 de set. de 202281.500,0083.200,0081.500,0082.500,0082.195,203.281.145
23 de set. de 202285.500,0086.600,0083.300,0083.500,0083.191,503.932.242
22 de set. de 202286.300,0086.900,0085.900,0086.000,0085.682,272.204.430
21 de set. de 202287.500,0088.500,0086.300,0088.000,0087.674,882.954.420
20 de set. de 202289.000,0090.600,0087.500,0088.000,0087.674,884.259.789
19 de set. de 202290.800,0091.500,0090.000,0090.000,0089.667,482.078.633
16 de set. de 202290.900,0091.400,0090.000,0091.200,0090.863,052.243.179
15 de set. de 202292.900,0093.000,0091.500,0092.000,0091.660,091.755.820
14 de set. de 202291.700,0093.400,0091.300,0093.000,0092.656,412.444.928
13 de set. de 202291.700,0095.200,0091.700,0094.800,0094.449,753.288.428
08 de set. de 202290.500,0091.000,0090.000,0090.400,0090.066,012.012.123
07 de set. de 202291.100,0091.100,0089.900,0090.400,0090.066,012.053.413
06 de set. de 202291.900,0092.900,0091.100,0091.800,0091.460,841.389.821
05 de set. de 202291.800,0092.400,0090.400,0091.100,0090.763,421.706.148
02 de set. de 202292.700,0093.300,0091.600,0091.700,0091.361,202.036.818
01 de set. de 202293.900,0093.900,0092.300,0092.400,0092.058,622.337.521
31 de ago. de 202292.600,0095.500,0092.100,0095.200,0094.848,272.421.669
30 de ago. de 202292.700,0093.400,0092.400,0093.200,0092.855,661.595.242
29 de ago. de 202292.700,0093.300,0092.000,0092.500,0092.158,252.619.260
26 de ago. de 202295.400,0096.800,0094.700,0095.100,0094.748,642.301.949
25 de ago. de 202293.600,0094.100,0092.100,0094.100,0093.752,342.189.458
24 de ago. de 202293.900,0094.200,0093.000,0093.200,0092.855,661.447.036
23 de ago. de 202294.100,0095.400,0093.600,0093.600,0093.254,191.932.822
22 de ago. de 202295.200,0095.600,0094.000,0095.200,0094.848,272.293.601
19 de ago. de 202297.000,0097.500,0095.900,0096.400,0096.043,841.890.839
18 de ago. de 202295.900,0096.400,0095.300,0095.700,0095.346,431.889.587
17 de ago. de 202296.800,0097.600,0095.900,0097.100,0096.741,261.764.674
16 de ago. de 202294.500,0097.600,0094.400,0096.700,0096.342,734.267.280
12 de ago. de 202292.800,0094.400,0092.600,0093.300,0092.955,301.910.127
11 de ago. de 202293.500,0094.400,0092.600,0093.300,0092.955,305.206.962
10 de ago. de 202291.800,0093.000,0091.800,0091.800,0091.460,844.356.568
09 de ago. de 202296.000,0096.100,0094.500,0095.100,0094.748,643.152.955
08 de ago. de 202297.700,0097.700,0095.800,0096.300,0095.944,213.206.548
05 de ago. de 202298.100,0098.700,0097.400,0098.500,0098.136,092.052.852
04 de ago. de 202298.000,0098.100,0097.100,0097.500,0097.139,771.960.526
03 de ago. de 202296.900,0097.500,0096.100,0097.500,0097.139,771.703.330
02 de ago. de 202297.200,0097.200,0096.200,0096.500,0096.143,471.916.851
01 de ago. de 202297.200,0098.100,0096.500,0097.100,0096.741,262.007.646
29 de jul. de 202299.900,00100.000,0097.400,0097.900,0097.538,303.899.079
28 de jul. de 2022101.000,00101.500,0098.900,0099.400,0099.032,763.359.717
27 de jul. de 2022101.000,00101.500,0098.600,00100.000,0099.630,543.159.499
26 de jul. de 2022100.500,00101.000,0099.100,00100.500,00100.128,701.636.970
25 de jul. de 202299.100,00101.500,0098.900,00100.000,0099.630,542.185.108
22 de jul. de 2022102.500,00102.500,00100.000,00100.000,0099.630,543.126.556
21 de jul. de 2022102.000,00103.000,00100.500,00102.500,00102.121,302.143.984
20 de jul. de 2022103.000,00104.500,00101.000,00102.000,00101.623,153.981.053
19 de jul. de 2022100.000,00100.500,0098.700,00100.000,0099.630,542.709.084
18 de jul. de 2022101.000,00103.500,00100.000,00101.000,00100.626,844.564.780
15 de jul. de 202295.900,0099.000,0095.500,0098.700,0098.335,344.457.208
14 de jul. de 202292.800,0095.500,0092.300,0094.000,0093.652,712.550.307
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...