SK hynix Inc. ( 000660.KS) - Price History

Monthly price history for 000660.KS (SK hynix Inc.)

DateAdjusted priceReal price
September 2026 ₩1,812,000 ₩1,812,000
August 2026 ₩1,674,000 ₩1,674,000
July 2026 ₩1,717,628 ₩1,718,000
June 2026 ₩2,649,426 ₩2,650,000
May 2026 ₩2,332,494 ₩2,333,000
April 2026 ₩1,285,506 ₩1,286,000
March 2026 ₩806,690 ₩807,000
February 2026 ₩1,060,593 ₩1,061,000
January 2026 ₩906,977 ₩909,000
December 2025 ₩649,551 ₩651,000
November 2025 ₩528,821 ₩530,000
October 2025 ₩557,357 ₩559,000
September 2025 ₩346,479 ₩347,500
August 2025 ₩268,209 ₩269,000
July 2025 ₩272,303 ₩273,500
June 2025 ₩290,722 ₩292,000
May 2025 ₩203,605 ₩204,500
April 2025 ₩176,404 ₩177,500
March 2025 ₩189,523 ₩190,700
February 2025 ₩189,026 ₩190,200
January 2025 ₩196,699 ₩199,200
December 2024 ₩171,716 ₩173,900
November 2024 ₩157,892 ₩159,900
October 2024 ₩183,961 ₩186,300
September 2024 ₩172,408 ₩174,600
August 2024 ₩171,235 ₩173,700
July 2024 ₩191,838 ₩194,600
June 2024 ₩233,143 ₩236,500
May 2024 ₩186,278 ₩189,200
April 2024 ₩171,510 ₩174,200
March 2024 ₩180,174 ₩183,000
February 2024 ₩153,533 ₩156,200
January 2024 ₩132,400 ₩134,700
December 2023 ₩139,084 ₩141,500
November 2023 ₩131,334 ₩133,900
October 2023 ₩114,071 ₩116,300
September 2023 ₩112,502 ₩114,700
August 2023 ₩119,159 ₩121,800
July 2023 ₩120,725 ₩123,400
June 2023 ₩112,703 ₩115,200
May 2023 ₩105,967 ₩108,600
April 2023 ₩87,330 ₩89,500
March 2023 ₩86,452 ₩88,600
February 2023 ₩86,931 ₩89,400
January 2023 ₩86,056 ₩88,500
December 2022 ₩72,929 ₩75,000
November 2022 ₩82,331 ₩85,000
October 2022 ₩80,103 ₩82,700
September 2022 ₩80,490 ₩83,100
August 2022 ₩91,870 ₩95,200
July 2022 ₩94,475 ₩97,900
June 2022 ₩87,817 ₩91,000
May 2022 ₩103,894 ₩108,000
April 2022 ₩108,223 ₩112,500
March 2022 ₩113,514 ₩118,000
February 2022 ₩118,507 ₩123,500
January 2022 ₩115,629 ₩120,500
December 2021 ₩125,704 ₩131,000
November 2021 ₩108,070 ₩114,000
October 2021 ₩97,642 ₩103,000
September 2021 ₩97,642 ₩103,000
August 2021 ₩100,960 ₩106,500
July 2021 ₩106,648 ₩112,500
June 2021 ₩120,868 ₩127,500
May 2021 ₩120,394 ₩127,000
April 2021 ₩121,342 ₩128,000
March 2021 ₩125,608 ₩132,500
February 2021 ₩134,140 ₩141,500
January 2021 ₩116,128 ₩122,500
December 2020 ₩112,336 ₩118,500
November 2020 ₩91,492 ₩97,500
October 2020 ₩74,977 ₩79,900
September 2020 ₩78,824 ₩84,000
August 2020 ₩70,472 ₩75,100
July 2020 ₩77,698 ₩82,800
June 2020 ₩79,856 ₩85,100
May 2020 ₩76,478 ₩81,500
April 2020 ₩78,543 ₩83,700
March 2020 ₩78,167 ₩83,300
February 2020 ₩82,484 ₩87,900
January 2020 ₩87,739 ₩93,500
December 2019 ₩88,302 ₩94,100
November 2019 ₩75,114 ₩80,900
October 2019 ₩76,136 ₩82,000
September 2019 ₩76,321 ₩82,200
August 2019 ₩71,865 ₩77,400
July 2019 ₩71,400 ₩76,900
June 2019 ₩64,530 ₩69,500
May 2019 ₩60,630 ₩65,300
April 2019 ₩73,350 ₩79,000
March 2019 ₩68,893 ₩74,200
February 2019 ₩64,994 ₩70,000
January 2019 ₩68,615 ₩73,900
December 2018 ₩56,173 ₩60,500
November 2018 ₩63,010 ₩69,600
October 2018 ₩61,742 ₩68,200
September 2018 ₩66,178 ₩73,100
August 2018 ₩75,141 ₩83,000
July 2018 ₩78,128 ₩86,300
June 2018 ₩77,585 ₩85,700
May 2018 ₩84,556 ₩93,400
April 2018 ₩76,499 ₩84,500
March 2018 ₩73,602 ₩81,300
February 2018 ₩69,528 ₩76,800
January 2018 ₩66,540 ₩73,500
December 2017 ₩69,256 ₩76,500
November 2017 ₩68,588 ₩76,800
October 2017 ₩73,411 ₩82,200
September 2017 ₩74,036 ₩82,900
August 2017 ₩61,265 ₩68,600
July 2017 ₩58,943 ₩66,000
June 2017 ₩60,193 ₩67,400
May 2017 ₩50,905 ₩57,000
April 2017 ₩48,226 ₩54,000
March 2017 ₩45,100 ₩50,500
February 2017 ₩41,707 ₩46,700
January 2017 ₩47,958 ₩53,700
December 2016 ₩39,920 ₩44,700
November 2016 ₩37,809 ₩42,900
October 2016 ₩36,135 ₩41,000
September 2016 ₩35,430 ₩40,200
August 2016 ₩32,125 ₩36,450
July 2016 ₩30,318 ₩34,400
June 2016 ₩28,555 ₩32,400
May 2016 ₩25,294 ₩28,700
April 2016 ₩24,810 ₩28,150
March 2016 ₩24,810 ₩28,150
February 2016 ₩26,440 ₩30,000
January 2016 ₩24,061 ₩27,300
December 2015 ₩27,101 ₩30,750
November 2015 ₩27,400 ₩31,600
October 2015 ₩26,619 ₩30,700
September 2015 ₩29,090 ₩33,550
August 2015 ₩31,041 ₩35,800
July 2015 ₩32,169 ₩37,100
June 2015 ₩36,677 ₩42,300
May 2015 ₩44,308 ₩51,100
April 2015 ₩40,016 ₩46,150
March 2015 ₩39,495 ₩45,550
February 2015 ₩40,406 ₩46,600
January 2015 ₩41,316 ₩47,650
December 2014 ₩41,403 ₩47,750
November 2014 ₩41,397 ₩48,050
October 2014 ₩40,880 ₩47,450
September 2014 ₩40,277 ₩46,750
August 2014 ₩39,114 ₩45,400
July 2014 ₩39,157 ₩45,450
June 2014 ₩41,828 ₩48,550
May 2014 ₩38,037 ₩44,150
April 2014 ₩34,591 ₩40,150
March 2014 ₩31,015 ₩36,000
February 2014 ₩33,385 ₩38,750
January 2014 ₩32,609 ₩37,850
December 2013 ₩31,705 ₩36,800
November 2013 ₩30,499 ₩35,400
October 2013 ₩27,526 ₩31,950
September 2013 ₩26,062 ₩30,250
August 2013 ₩24,339 ₩28,250
July 2013 ₩23,434 ₩27,200
June 2013 ₩26,880 ₩31,200
May 2013 ₩27,742 ₩32,200
April 2013 ₩25,760 ₩29,900
March 2013 ₩24,769 ₩28,750
February 2013 ₩22,831 ₩26,500
January 2013 ₩21,022 ₩24,400
December 2012 ₩22,185 ₩25,750
November 2012 ₩21,022 ₩24,400
October 2012 ₩21,409 ₩24,850
September 2012 ₩19,600 ₩22,750
August 2012 ₩18,265 ₩21,200
July 2012 ₩18,695 ₩21,700
June 2012 ₩20,548 ₩23,850
May 2012 ₩19,902 ₩23,100
April 2012 ₩24,166 ₩28,050
March 2012 ₩25,200 ₩29,250
February 2012 ₩26,019 ₩30,200
January 2012 ₩23,132 ₩26,850
December 2011 ₩18,911 ₩21,950
November 2011 ₩19,772 ₩22,950
October 2011 ₩19,686 ₩22,850
September 2011 ₩18,394 ₩21,350
August 2011 ₩16,455 ₩19,100
July 2011 ₩20,892 ₩24,250
June 2011 ₩21,582 ₩25,050
May 2011 ₩25,932 ₩30,100
April 2011 ₩29,120 ₩33,800
March 2011 ₩26,966 ₩31,300
February 2011 ₩24,425 ₩28,350
January 2011 ₩25,545 ₩29,650
December 2010 ₩20,677 ₩24,000
November 2010 ₩19,993 ₩23,500
October 2010 ₩19,695 ₩23,150
September 2010 ₩18,844 ₩22,150
August 2010 ₩17,951 ₩21,100
July 2010 ₩19,142 ₩22,500
June 2010 ₩21,311 ₩25,050
May 2010 ₩21,396 ₩25,150
April 2010 ₩24,161 ₩28,400
March 2010 ₩22,715 ₩26,700
February 2010 ₩17,866 ₩21,000
January 2010 ₩19,355 ₩22,750
December 2009 ₩19,695 ₩23,150
November 2009 ₩15,414 ₩18,450
October 2009 ₩15,079 ₩18,050
September 2009 ₩16,541 ₩19,800
August 2009 ₩18,337 ₩21,950
July 2009 ₩14,703 ₩17,600
June 2009 ₩11,403 ₩13,650
May 2009 ₩10,777 ₩12,900
April 2009 ₩12,030 ₩14,400
March 2009 ₩10,317 ₩12,350
February 2009 ₩7,218 ₩8,640
January 2009 ₩7,502 ₩8,980
December 2008 ₩5,597 ₩6,700
November 2008 ₩5,699 ₩7,410
October 2008 ₩8,306 ₩10,800
September 2008 ₩14,882 ₩19,350
August 2008 ₩14,921 ₩19,400
July 2008 ₩16,651 ₩21,650
June 2008 ₩19,228 ₩25,000
May 2008 ₩23,843 ₩31,000
April 2008 ₩20,612 ₩26,800
March 2008 ₩21,420 ₩27,850
February 2008 ₩18,882 ₩24,550
January 2008 ₩19,997 ₩26,000
December 2007 ₩19,959 ₩25,950
November 2007 ₩19,261 ₩25,900
October 2007 ₩18,592 ₩25,000
September 2007 ₩23,277 ₩31,300
August 2007 ₩25,099 ₩33,750
July 2007 ₩27,962 ₩37,600
June 2007 ₩24,802 ₩33,350
May 2007 ₩21,381 ₩28,750
April 2007 ₩23,835 ₩32,050
March 2007 ₩24,095 ₩32,400
February 2007 ₩23,166 ₩31,150
January 2007 ₩23,240 ₩31,250
December 2006 ₩27,107 ₩36,450
November 2006 ₩25,628 ₩35,300
October 2006 ₩24,829 ₩34,200
September 2006 ₩27,080 ₩37,300
August 2006 ₩26,717 ₩36,800
July 2006 ₩23,595 ₩32,500
June 2006 ₩22,324 ₩30,750
May 2006 ₩23,232 ₩32,000
April 2006 ₩23,922 ₩32,950
March 2006 ₩20,981 ₩28,900
February 2006 ₩24,139 ₩33,250
January 2006 ₩27,080 ₩37,300
December 2005 ₩25,628 ₩35,300
November 2005 ₩15,514 ₩21,900
October 2005 ₩13,495 ₩19,050
September 2005 ₩16,293 ₩23,000
August 2005 ₩15,160 ₩21,400
July 2005 ₩16,931 ₩23,900
June 2005 ₩12,043 ₩17,000
May 2005 ₩11,264 ₩15,900
April 2005 ₩8,572 ₩12,100
March 2005 ₩9,245 ₩13,050
February 2005 ₩10,661 ₩15,050
January 2005 ₩9,209 ₩13,000
December 2004 ₩8,253 ₩11,650
November 2004 ₩6,848 ₩10,350
October 2004 ₩8,403 ₩12,700
September 2004 ₩6,947 ₩10,500
August 2004 ₩6,914 ₩10,450
July 2004 ₩5,955 ₩9,000
June 2004 ₩8,369 ₩12,650
May 2004 ₩7,443 ₩11,250
April 2004 ₩7,873 ₩11,900
March 2004 ₩8,105 ₩12,250
February 2004 ₩5,935 ₩8,970
January 2004 ₩5,921 ₩8,950
December 2003 ₩3,705 ₩5,600
November 2003 ₩3,799 ₩6,630
October 2003 ₩4,315 ₩7,530
September 2003 ₩3,845 ₩6,710
August 2003 ₩4,567 ₩7,970
July 2003 ₩4,235 ₩7,390
June 2003 ₩3,318 ₩5,790
May 2003 ₩2,186 ₩3,815
April 2003 ₩1,851 ₩3,230
March 2003 ₩1,624 ₩135
February 2003 ₩2,407 ₩200
January 2003 ₩2,828 ₩235
December 2002 ₩3,369 ₩280
November 2002 ₩5,234 ₩435
October 2002 ₩5,716 ₩475
September 2002 ₩5,114 ₩425
August 2002 ₩6,438 ₩535
July 2002 ₩6,137 ₩510
June 2002 ₩3,129 ₩260
May 2002 ₩8,303 ₩690
April 2002 ₩11,492 ₩955
March 2002 ₩17,328 ₩1,440
February 2002 ₩19,434 ₩1,615
January 2002 ₩29,361 ₩2,440
December 2001 ₩29,120 ₩2,420
November 2001 ₩25,811 ₩2,145
October 2001 ₩13,417 ₩1,115
September 2001 ₩10,649 ₩885
August 2001 ₩9,988 ₩830
July 2001 ₩16,546 ₩1,375
June 2001 ₩33,633 ₩2,795
May 2001 ₩52,224 ₩4,340
April 2001 ₩40,732 ₩3,385
March 2001 ₩37,965 ₩3,155
February 2001 ₩45,124 ₩3,750
January 2001 ₩70,394 ₩5,850
December 2000 ₩48,433 ₩4,025
November 2000 ₩82,307 ₩6,840
October 2000 ₩84,112 ₩6,990
September 2000 ₩191,929 ₩15,950
August 2000 ₩244,273 ₩20,300
July 2000 ₩209,377 ₩17,400
June 2000 ₩264,730 ₩22,000
May 2000 ₩211,784 ₩17,600
April 2000 ₩211,784 ₩17,600
March 2000 ₩296,016 ₩24,600
February 2000 ₩215,394 ₩17,900
January 2000 ₩317,675 ₩26,400
December 1999 ₩236,370 ₩24,100
November 1999 ₩233,428 ₩23,800
October 1999 ₩177,509 ₩18,099
September 1999 ₩293,624 ₩29,938
August 1999 ₩333,663 ₩34,020
July 1999 ₩259,812 ₩26,490
June 1999 ₩136,580 ₩13,925
May 1999 ₩129,461 ₩13,200
April 1999 ₩154,653 ₩15,768
March 1999 ₩151,145 ₩15,411
February 1999 ₩145,406 ₩14,825
January 1999 ₩155,610 ₩15,866
December 1998 ₩194,512 ₩19,832
November 1998 ₩142,217 ₩14,500
October 1998 ₩144,045 ₩14,687
September 1998 ₩157,568 ₩16,065
August 1998 ₩176,382 ₩17,984
July 1998 ₩167,563 ₩17,084
June 1998 ₩183,437 ₩18,703
May 1998 ₩107,887 ₩11,000
April 1998 ₩109,174 ₩11,131
March 1998 ₩116,972 ₩11,926
February 1998 ₩154,291 ₩15,731
January 1998 ₩158,190 ₩16,129
December 1997 ₩119,757 ₩12,210
November 1997 ₩124,770 ₩12,721
October 1997 ₩111,402 ₩11,358
September 1997 ₩167,660 ₩17,094
August 1997 ₩199,966 ₩20,388
July 1997 ₩256,781 ₩26,181
June 1997 ₩253,439 ₩25,840
May 1997 ₩241,742 ₩24,648
April 1997 ₩198,295 ₩20,218
March 1997 ₩225,588 ₩23,001
February 1997 ₩200,523 ₩20,445
January 1997 ₩135,910 ₩13,857

000660.KS

Price: ₩1,812,000

52 week price:
274000.00
2987000.00

Dividend Yield: 0.16%

5-year range yield:
0.11%
4.95%

Forward Dividend Yield: 0.08%

Payout Ratio Range:
-578.36%
191.59%

Dividend Per Share: 1500.00 KRW

Exchange: KSC

Sector: Technology

Industry: Semiconductors

Country: South Korea

Market Capitalization: 1.3 quadrillion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 25.75%

DGR5: 30.00%

DGR10: 30.00%

Links: