Italia markets close in 7 hours 29 minutes

SK hynix Inc. (000660.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
81.000,00-900,00 (-1,10%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202281.900,0082.300,0080.700,0081.000,0081.000,003.462.116
02 dic 202283.900,0083.900,0081.800,0081.900,0081.900,004.594.058
01 dic 202287.300,0087.300,0084.600,0084.700,0084.700,002.878.591
30 nov 202283.200,0085.400,0083.100,0085.000,0085.000,003.332.708
29 nov 202282.700,0083.800,0082.100,0083.700,0083.700,001.501.783
28 nov 202284.100,0084.200,0082.900,0083.100,0083.100,002.471.506
25 nov 202287.200,0087.300,0085.100,0085.100,0085.100,001.439.011
24 nov 202286.900,0087.200,0085.700,0086.900,0086.900,002.148.255
23 nov 202286.100,0086.700,0084.900,0085.200,0085.200,001.480.400
22 nov 202285.500,0086.600,0084.900,0085.200,0085.200,001.617.131
21 nov 202287.600,0087.700,0086.100,0086.300,0086.300,002.111.523
18 nov 202288.700,0091.500,0088.100,0088.400,0088.400,002.981.192
17 nov 202282.400,0088.500,0082.000,0087.700,0087.700,003.703.870
16 nov 202292.000,0092.400,0090.300,0091.500,0091.500,002.609.199
15 nov 202291.300,0092.100,0090.400,0091.600,0091.600,002.460.465
14 nov 202293.900,0093.900,0090.900,0090.900,0090.900,002.483.441
11 nov 202295.200,0095.300,0092.500,0093.500,0093.500,005.002.149
10 nov 202289.000,0090.800,0088.300,0089.100,0089.100,003.856.811
09 nov 202288.100,0089.200,0086.600,0089.200,0089.200,002.619.752
08 nov 202287.600,0089.000,0087.400,0087.700,0087.700,002.799.575
07 nov 202285.400,0086.800,0085.000,0086.500,0086.500,002.765.284
04 nov 202282.700,0084.600,0081.700,0084.500,0084.500,003.032.985
03 nov 202282.600,0083.500,0081.900,0082.700,0082.700,002.901.380
02 nov 202284.200,0085.500,0083.600,0084.500,0084.500,002.536.363
01 nov 202282.700,0083.900,0081.400,0083.900,0083.900,003.820.185
31 ott 202284.300,0085.400,0082.400,0082.700,0082.700,006.271.574
28 ott 202287.100,0087.800,0083.000,0083.400,0083.400,007.748.514
27 ott 202295.100,0095.100,0089.800,0090.000,0090.000,004.550.273
26 ott 202293.300,0095.500,0093.200,0093.900,0093.900,003.310.322
25 ott 202291.900,0094.800,0091.000,0093.500,0093.500,002.656.194
24 ott 202292.200,0093.100,0091.200,0091.800,0091.800,002.165.991
21 ott 202289.800,0091.400,0089.700,0090.500,0090.500,002.206.754
20 ott 202291.000,0091.800,0089.000,0090.200,0090.200,004.547.678
19 ott 202294.700,0094.900,0092.700,0092.900,0092.900,003.684.934
18 ott 202295.900,0096.200,0094.600,0095.800,0095.800,002.618.680
17 ott 202294.600,0095.300,0094.000,0095.200,0095.200,002.134.558
14 ott 202296.000,0096.600,0094.300,0095.500,0095.500,003.516.437
13 ott 202293.400,0094.900,0092.800,0094.900,0094.900,004.390.570
12 ott 202291.000,0094.000,0090.900,0094.000,0094.000,004.648.231
11 ott 202289.700,0091.200,0088.000,0090.200,0090.200,003.840.842
07 ott 202289.600,0091.800,0087.800,0091.200,0091.200,003.100.583
06 ott 202290.900,0092.000,0089.800,0089.900,0089.900,003.039.698
05 ott 202290.000,0090.400,0088.100,0089.800,0089.800,005.927.256
04 ott 202285.200,0087.200,0085.200,0086.200,0086.200,004.277.404
30 set 202280.900,0083.900,0080.400,0083.100,0083.100,004.711.130
29 set 202282.500,0082.900,0080.500,0080.800,0080.800,002.064.798
29 set 2022300 Dividendo
28 set 202281.900,0083.500,0080.500,0081.200,0080.900,003.068.181
27 set 202282.200,0082.700,0080.700,0082.000,0081.697,052.606.333
26 set 202281.500,0083.200,0081.500,0082.500,0082.195,203.281.145
23 set 202285.500,0086.600,0083.300,0083.500,0083.191,503.932.242
22 set 202286.300,0086.900,0085.900,0086.000,0085.682,272.204.430
21 set 202287.500,0088.500,0086.300,0088.000,0087.674,882.954.420
20 set 202289.000,0090.600,0087.500,0088.000,0087.674,884.259.789
19 set 202290.800,0091.500,0090.000,0090.000,0089.667,482.078.633
16 set 202290.900,0091.400,0090.000,0091.200,0090.863,052.243.179
15 set 202292.900,0093.000,0091.500,0092.000,0091.660,091.755.820
14 set 202291.700,0093.400,0091.300,0093.000,0092.656,412.444.928
13 set 202291.700,0095.200,0091.700,0094.800,0094.449,753.288.428
08 set 202290.500,0091.000,0090.000,0090.400,0090.066,012.012.123
07 set 202291.100,0091.100,0089.900,0090.400,0090.066,012.053.413
06 set 202291.900,0092.900,0091.100,0091.800,0091.460,841.389.821
05 set 202291.800,0092.400,0090.400,0091.100,0090.763,421.706.148
02 set 202292.700,0093.300,0091.600,0091.700,0091.361,202.036.818
01 set 202293.900,0093.900,0092.300,0092.400,0092.058,622.337.521
31 ago 202292.600,0095.500,0092.100,0095.200,0094.848,272.421.669
30 ago 202292.700,0093.400,0092.400,0093.200,0092.855,661.595.242
29 ago 202292.700,0093.300,0092.000,0092.500,0092.158,252.619.260
26 ago 202295.400,0096.800,0094.700,0095.100,0094.748,642.301.949
25 ago 202293.600,0094.100,0092.100,0094.100,0093.752,342.189.458
24 ago 202293.900,0094.200,0093.000,0093.200,0092.855,661.447.036
23 ago 202294.100,0095.400,0093.600,0093.600,0093.254,191.932.822
22 ago 202295.200,0095.600,0094.000,0095.200,0094.848,272.293.601
19 ago 202297.000,0097.500,0095.900,0096.400,0096.043,841.890.839
18 ago 202295.900,0096.400,0095.300,0095.700,0095.346,431.889.587
17 ago 202296.800,0097.600,0095.900,0097.100,0096.741,261.764.674
16 ago 202294.500,0097.600,0094.400,0096.700,0096.342,734.267.280
12 ago 202292.800,0094.400,0092.600,0093.300,0092.955,301.910.127
11 ago 202293.500,0094.400,0092.600,0093.300,0092.955,305.206.962
10 ago 202291.800,0093.000,0091.800,0091.800,0091.460,844.356.568
09 ago 202296.000,0096.100,0094.500,0095.100,0094.748,643.152.955
08 ago 202297.700,0097.700,0095.800,0096.300,0095.944,213.206.548
05 ago 202298.100,0098.700,0097.400,0098.500,0098.136,092.052.852
04 ago 202298.000,0098.100,0097.100,0097.500,0097.139,771.960.526
03 ago 202296.900,0097.500,0096.100,0097.500,0097.139,771.703.330
02 ago 202297.200,0097.200,0096.200,0096.500,0096.143,471.916.851
01 ago 202297.200,0098.100,0096.500,0097.100,0096.741,262.007.646
29 lug 202299.900,00100.000,0097.400,0097.900,0097.538,303.899.079
28 lug 2022101.000,00101.500,0098.900,0099.400,0099.032,763.359.717
27 lug 2022101.000,00101.500,0098.600,00100.000,0099.630,543.159.499
26 lug 2022100.500,00101.000,0099.100,00100.500,00100.128,701.636.970
25 lug 202299.100,00101.500,0098.900,00100.000,0099.630,542.185.108
22 lug 2022102.500,00102.500,00100.000,00100.000,0099.630,543.126.556
21 lug 2022102.000,00103.000,00100.500,00102.500,00102.121,302.143.984
20 lug 2022103.000,00104.500,00101.000,00102.000,00101.623,153.981.053
19 lug 2022100.000,00100.500,0098.700,00100.000,0099.630,542.709.084
18 lug 2022101.000,00103.500,00100.000,00101.000,00100.626,844.564.780
15 lug 202295.900,0099.000,0095.500,0098.700,0098.335,344.457.208
14 lug 202292.800,0095.500,0092.300,0094.000,0093.652,712.550.307
13 lug 202294.600,0096.400,0093.800,0094.000,0093.652,712.721.816
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...