Italia Markets closed

SK hynix Inc. (000660.KS)

KSE - KSE Prezzo differito. Valuta in KRW.
Aggiungi a watchlist
87.300,00-1.200,00 (-1,36%)
Alla chiusura: 03:30PM KST
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KRWScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202389.100,0090.700,0086.700,0087.300,0087.300,004.670.908
23 mar 202385.400,0088.500,0085.100,0088.500,0088.500,003.091.673
22 mar 202385.200,0087.300,0083.800,0086.900,0086.900,002.667.268
21 mar 202384.100,0085.100,0082.900,0083.600,0083.600,001.880.231
20 mar 202383.800,0085.100,0083.000,0083.700,0083.700,002.223.378
17 mar 202381.200,0084.800,0081.100,0084.000,0084.000,006.239.588
16 mar 202376.700,0080.200,0076.700,0079.000,0079.000,004.804.196
15 mar 202381.900,0082.300,0078.800,0079.100,0079.100,005.357.314
14 mar 202382.600,0083.000,0081.100,0081.100,0081.100,003.359.381
13 mar 202383.200,0084.700,0082.400,0084.300,0084.300,002.860.341
10 mar 202383.800,0084.400,0083.100,0083.300,0083.300,003.559.824
09 mar 202387.300,0087.800,0085.300,0085.600,0085.600,003.315.016
08 mar 202387.700,0087.800,0086.400,0086.800,0086.800,002.790.989
07 mar 202389.700,0090.000,0088.800,0088.900,0088.900,001.610.948
06 mar 202387.900,0089.800,0087.500,0089.700,0089.700,002.374.415
03 mar 202388.500,0089.200,0087.200,0087.300,0087.300,002.239.958
02 mar 202389.400,0090.300,0087.500,0088.100,0088.100,002.744.038
28 feb 202391.000,0091.000,0088.700,0089.400,0089.400,002.082.486
27 feb 202390.100,0090.300,0089.100,0090.000,0090.000,001.893.345
24 feb 202393.500,0094.000,0091.000,0091.000,0091.000,0011.917
23 feb 202390.000,0093.700,0089.600,0092.700,0092.700,007.805
22 feb 202389.900,0090.300,0088.500,0089.100,0089.100,007.566
21 feb 202392.500,0092.600,0090.900,0091.200,0091.200,004.942
20 feb 202392.700,0093.300,0090.700,0092.500,0092.500,005.083
17 feb 202391.400,0092.700,0090.900,0092.000,0092.000,005.053
16 feb 202391.900,0093.400,0091.600,0092.900,0092.900,004.182
15 feb 202393.800,0094.200,0091.200,0091.700,0091.700,006.599
14 feb 202391.800,0093.500,0091.600,0093.400,0093.400,0011.361
13 feb 202392.000,0092.000,0089.900,0090.600,0090.600,0022.453
10 feb 202394.300,0094.700,0093.100,0093.500,0093.500,004.669
09 feb 202394.800,0094.800,0092.600,0094.900,0094.900,0012.117
08 feb 202391.700,0095.000,0091.600,0094.900,0094.900,0018.320
07 feb 202388.800,0091.200,0088.800,0090.800,0090.800,006.885
06 feb 202391.400,0092.000,0089.100,0089.100,0089.100,0014.291
03 feb 202392.400,0093.200,0091.300,0092.200,0092.200,0013.644
02 feb 202394.900,0094.900,0092.700,0091.400,0091.400,008.254
01 feb 202391.200,0091.400,0088.500,0091.400,0091.400,008.975
31 gen 202390.800,0090.800,0086.800,0088.500,0088.500,0029.971
30 gen 202391.300,0091.600,0090.000,0090.700,0090.700,006.289
27 gen 202391.300,0092.800,0090.300,0091.500,0091.500,005.083
26 gen 202390.800,0092.300,0090.100,0091.400,0091.400,004.542
25 gen 202392.000,0092.000,0090.600,0091.400,0091.400,005.019
20 gen 202386.300,0087.800,0086.100,0087.600,0087.600,002.386.074
19 gen 202384.000,0085.800,0084.000,0085.500,0085.500,001.674.834
18 gen 202386.400,0086.500,0084.500,0085.100,0085.100,001.494.262
17 gen 202386.400,0087.200,0085.700,0086.000,0086.000,001.586.136
16 gen 202386.000,0086.500,0084.900,0085.800,0085.800,001.512.876
13 gen 202386.800,0087.500,0085.400,0085.700,0085.700,002.058.890
12 gen 202388.100,0088.100,0085.800,0086.800,0086.800,003.065.582
11 gen 202387.800,0088.400,0086.500,0087.300,0087.300,003.083.961
10 gen 202385.500,0087.200,0085.000,0086.500,0086.500,003.105.311
09 gen 202384.900,0086.000,0083.500,0086.000,0086.000,003.948.670
06 gen 202381.400,0083.600,0081.100,0083.100,0083.100,003.687.430
05 gen 202383.300,0083.300,0080.800,0081.400,0081.400,003.510.964
04 gen 202375.400,0081.900,0075.200,0081.000,0081.000,005.154.609
03 gen 202375.600,0076.300,0073.100,0075.600,0075.600,002.719.437
02 gen 202375.100,0076.700,0075.000,0075.700,0075.700,001.376.985
29 dic 202275.200,0075.600,0074.700,0075.000,0075.000,001.736.661
28 dic 202276.800,0077.000,0075.400,0076.000,0076.000,001.891.221
27 dic 202277.500,0077.600,0076.500,0077.000,0077.000,001.694.225
26 dic 202277.700,0077.700,0076.500,0077.000,0077.000,001.414.717
23 dic 202277.800,0078.300,0077.300,0077.800,0077.800,001.554.446
22 dic 202278.500,0079.300,0077.900,0079.200,0079.200,002.061.883
21 dic 202278.500,0079.200,0078.000,0078.000,0078.000,001.513.864
20 dic 202278.200,0078.900,0077.800,0078.300,0078.300,001.361.926
19 dic 202278.300,0080.100,0078.300,0079.000,0079.000,001.813.544
16 dic 202277.700,0079.400,0077.500,0078.400,0078.400,003.827.227
15 dic 202280.600,0081.100,0079.900,0080.200,0080.200,001.713.617
14 dic 202282.100,0082.600,0081.100,0081.800,0081.800,002.357.491
13 dic 202281.300,0082.700,0080.500,0082.300,0082.300,002.761.104
12 dic 202280.100,0081.300,0079.500,0081.100,0081.100,001.242.007
09 dic 202279.400,0081.500,0079.300,0081.500,0081.500,002.985.508
08 dic 202278.200,0079.800,0078.200,0078.800,0078.800,003.809.847
07 dic 202279.900,0080.700,0078.700,0078.900,0078.900,003.589.926
06 dic 202279.900,0081.100,0079.800,0081.000,0081.000,002.781.352
05 dic 202281.900,0082.300,0080.700,0081.000,0081.000,003.516.456
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
*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...