SK Hynix Inc (000660.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1521000.00 | 1542000.00 | 1409000.00 | 1422000.00 | -4.88% | 5,002,539 |
| 2026-08-06 | 1600000.00 | 1606000.00 | 1481000.00 | 1495000.00 | -10.37% | 5,498,295 |
| 2026-08-05 | 1693000.00 | 1701000.00 | 1647000.00 | 1668000.00 | +5.77% | 3,945,674 |
| 2026-08-04 | 1620000.00 | 1630000.00 | 1483000.00 | 1577000.00 | +0.64% | 5,391,210 |
| 2026-08-03 | 1642000.00 | 1645000.00 | 1562000.00 | 1567000.00 | -8.79% | 5,432,833 |
| 2026-07-31 | 1697000.00 | 1718000.00 | 1586000.00 | 1718000.00 | +29.95% | 10,499,619 |
| 2026-07-30 | 1361000.00 | 1459000.00 | 1287000.00 | 1322000.00 | -5.64% | 9,543,189 |
| 2026-07-29 | 1567000.00 | 1619000.00 | 1246000.00 | 1401000.00 | -9.61% | 12,428,883 |
| 2026-07-28 | 1662000.00 | 1674000.00 | 1550000.00 | 1550000.00 | -14.65% | 8,120,587 |
| 2026-07-27 | 1814000.00 | 1821000.00 | 1707000.00 | 1816000.00 | +3.24% | 4,030,933 |
| 2026-07-24 | 1894000.00 | 1894000.00 | 1752000.00 | 1759000.00 | -8.34% | 4,935,624 |
| 2026-07-23 | 1910000.00 | 1948000.00 | 1845000.00 | 1919000.00 | +4.86% | 4,119,477 |
| 2026-07-22 | 1977000.00 | 2006000.00 | 1830000.00 | 1830000.00 | -0.33% | 4,802,637 |
| 2026-07-21 | 1775000.00 | 1889000.00 | 1732000.00 | 1836000.00 | +4.08% | 4,639,208 |
| 2026-07-20 | 1745000.00 | 1892000.00 | 1735000.00 | 1764000.00 | -4.23% | 5,876,444 |
| 2026-07-16 | 1902000.00 | 1919000.00 | 1821000.00 | 1842000.00 | -11.53% | 5,608,812 |
| 2026-07-15 | 2120000.00 | 2171000.00 | 2070000.00 | 2082000.00 | +8.83% | 6,046,951 |
| 2026-07-14 | 1825000.00 | 1936000.00 | 1678000.00 | 1913000.00 | +3.69% | 10,447,011 |
| 2026-07-13 | 2113000.00 | 2142000.00 | 1839000.00 | 1845000.00 | -15.37% | 8,040,043 |
| 2026-07-10 | 2296000.00 | 2305000.00 | 2166000.00 | 2180000.00 | -0.27% | 4,827,239 |
| 2026-07-09 | 2228000.00 | 2270000.00 | 2091000.00 | 2186000.00 | +5.30% | 6,261,504 |
| 2026-07-08 | 2118000.00 | 2329000.00 | 2076000.00 | 2076000.00 | -5.68% | 6,975,631 |
| 2026-07-07 | 2289000.00 | 2343000.00 | 2080000.00 | 2201000.00 | -6.06% | 6,351,195 |
| 2026-07-06 | 2450000.00 | 2497000.00 | 2292000.00 | 2343000.00 | -3.38% | 4,235,360 |
| 2026-07-03 | 2197000.00 | 2454000.00 | 2045000.00 | 2425000.00 | +10.88% | 7,984,914 |
| 2026-07-02 | 2351000.00 | 2448000.00 | 2187000.00 | 2187000.00 | -14.57% | 7,685,914 |
| 2026-07-01 | 2665000.00 | 2723000.00 | 2502000.00 | 2560000.00 | -3.40% | 4,277,276 |
| 2026-06-30 | 2608000.00 | 2742000.00 | 2541000.00 | 2650000.00 | +0.84% | 5,109,213 |
| 2026-06-29 | 2636000.00 | 2688000.00 | 2517000.00 | 2628000.00 | -1.68% | 5,217,788 |
| 2026-06-26 | 2850000.00 | 2880000.00 | 2600000.00 | 2673000.00 | -8.36% | 7,467,492 |
| 2026-06-25 | 2865000.00 | 2987000.00 | 2749000.00 | 2917000.00 | +11.29% | 6,790,853 |
| 2026-06-24 | 2598000.00 | 2703000.00 | 2453000.00 | 2621000.00 | +2.58% | 7,487,916 |
| 2026-06-23 | 2898000.00 | 2943000.00 | 2536000.00 | 2555000.00 | -12.47% | 8,050,335 |
| 2026-06-22 | 2728000.00 | 2945000.00 | 2728000.00 | 2919000.00 | +5.61% | 5,179,795 |
| 2026-06-19 | 2824000.00 | 2891000.00 | 2688000.00 | 2764000.00 | +2.94% | 7,478,195 |
| 2026-06-18 | 2556000.00 | 2738000.00 | 2556000.00 | 2685000.00 | +6.51% | 5,808,765 |
| 2026-06-17 | 2335000.00 | 2523000.00 | 2334000.00 | 2521000.00 | +5.84% | 3,980,010 |
| 2026-06-16 | 2381000.00 | 2400000.00 | 2286000.00 | 2382000.00 | +4.11% | 3,644,469 |
| 2026-06-15 | 2283000.00 | 2322000.00 | 2265000.00 | 2288000.00 | +6.42% | 3,872,910 |
| 2026-06-12 | 2281000.00 | 2304000.00 | 2150000.00 | 2150000.00 | +2.33% | 5,286,416 |
| 2026-06-11 | 1975000.00 | 2163000.00 | 1960000.00 | 2101000.00 | +2.59% | 6,625,775 |
| 2026-06-10 | 2137000.00 | 2180000.00 | 1992000.00 | 2048000.00 | -7.54% | 151 |
| 2026-06-09 | 2050000.00 | 2226000.00 | 1998000.00 | 2215000.00 | +15.91% | 5,878,039 |
| 2026-06-08 | 1856000.00 | 2072000.00 | 1855000.00 | 1911000.00 | -7.68% | 6,610,833 |
| 2026-06-05 | 2142000.00 | 2188000.00 | 2070000.00 | 2070000.00 | -9.92% | 5,778,751 |
| 2026-06-04 | 2284000.00 | 2327000.00 | 2262000.00 | 2298000.00 | -2.63% | 3,941,067 |
| 2026-06-02 | 2376000.00 | 2407000.00 | 2259000.00 | 2360000.00 | -0.13% | 5,837,216 |
| 2026-06-01 | 2299000.00 | 2398000.00 | 2296000.00 | 2363000.00 | +1.29% | 5,602,897 |
| 2026-05-29 | 2352000.00 | 2379000.00 | 2290500.00 | 2333000.00 | +1.92% | 8,518,013 |
| 2026-05-28 | 2189000.00 | 2305000.00 | 2151000.00 | 2289000.00 | +2.05% | 6,229,499 |
| 2026-05-27 | 2279000.00 | 2358000.00 | 2200000.00 | 2243000.00 | +9.31% | 7,545,783 |
| 2026-05-26 | 2008000.00 | 2087000.00 | 2006000.00 | 2052000.00 | +5.72% | 4,903,591 |
| 2026-05-22 | 1942000.00 | 1952000.00 | 1912000.00 | 1941000.00 | +0.05% | 3,135,190 |
| 2026-05-21 | 1801000.00 | 1954000.00 | 1796000.00 | 1940000.00 | +11.17% | 5,096,690 |
| 2026-05-20 | 1743000.00 | 1778000.00 | 1690000.00 | 1745000.00 | +0.00% | 5,535,123 |
| 2026-05-19 | 1791000.00 | 1823000.00 | 1740000.00 | 1745000.00 | -5.16% | 4,575,855 |
| 2026-05-18 | 1780000.00 | 1897000.00 | 1731000.00 | 1840000.00 | +1.15% | 6,481,608 |
| 2026-05-15 | 1950000.00 | 1995000.00 | 1789000.00 | 1819000.00 | -7.66% | 7,485,233 |
| 2026-05-14 | 1976000.00 | 1994000.00 | 1937000.00 | 1970000.00 | -0.30% | 6,040,068 |
| 2026-05-13 | 1781000.00 | 1990000.00 | 1781000.00 | 1976000.00 | +7.68% | 7,126,921 |
| 2026-05-12 | 1944000.00 | 1967000.00 | 1804000.00 | 1835000.00 | -2.39% | 9,160,593 |
| 2026-05-11 | 1833000.00 | 1949000.00 | 1826000.00 | 1880000.00 | +11.51% | 7,433,039 |
| 2026-05-08 | 1591000.00 | 1689000.00 | 1591000.00 | 1686000.00 | +1.93% | 4,278,087 |
| 2026-05-07 | 1622000.00 | 1665000.00 | 1567000.00 | 1654000.00 | +3.31% | 5,860,618 |
| 2026-05-06 | 1590000.00 | 1614000.00 | 1557000.00 | 1601000.00 | +10.64% | 6,631,934 |
| 2026-05-04 | 1339000.00 | 1450000.00 | 1333000.00 | 1447000.00 | +12.52% | 5,776,641 |
| 2026-04-30 | 1312000.00 | 1325000.00 | 1286000.00 | 1286000.00 | -0.54% | 3,342,342 |
| 2026-04-29 | 1284000.00 | 1317000.00 | 1281000.00 | 1293000.00 | -0.54% | 3,001,208 |
| 2026-04-28 | 1313000.00 | 1328000.00 | 1296000.00 | 1300000.00 | +0.62% | 3,002,713 |
| 2026-04-27 | 1253000.00 | 1317000.00 | 1249000.00 | 1292000.00 | +5.73% | 4,563,073 |
| 2026-04-24 | 1237000.00 | 1242000.00 | 1193000.00 | 1222000.00 | -0.24% | 3,127,857 |
| 2026-04-23 | 1220000.00 | 1267000.00 | 1183000.00 | 1225000.00 | +0.16% | 5,343,871 |
| 2026-04-22 | 1227000.00 | 1233000.00 | 1195000.00 | 1223000.00 | -0.08% | 2,894,919 |
| 2026-04-21 | 1196000.00 | 1228000.00 | 1193000.00 | 1224000.00 | +4.97% | 3,516,960 |
| 2026-04-20 | 1148000.00 | 1175000.00 | 1141000.00 | 1166000.00 | +3.37% | 3,748,014 |
| 2026-04-17 | 1149000.00 | 1155000.00 | 1121000.00 | 1128000.00 | -2.34% | 3,578,235 |
| 2026-04-16 | 1141000.00 | 1161000.00 | 1130000.00 | 1155000.00 | +1.67% | 2,901,319 |
| 2026-04-15 | 1165000.00 | 1173000.00 | 1130000.00 | 1136000.00 | +2.99% | 4,093,703 |
| 2026-04-14 | 1092000.00 | 1128000.00 | 1078000.00 | 1103000.00 | +6.06% | 4,754,545 |
| 2026-04-13 | 999000.00 | 1043000.00 | 996000.00 | 1040000.00 | +1.27% | 2,769,753 |
| 2026-04-10 | 1030000.00 | 1042000.00 | 1024000.00 | 1027000.00 | +2.91% | 3,134,921 |
| 2026-04-09 | 1015000.00 | 1025000.00 | 990000.00 | 998000.00 | -3.39% | 5,026,817 |
| 2026-04-08 | 1007000.00 | 1056000.00 | 992000.00 | 1033000.00 | +12.77% | 6,709,356 |
| 2026-04-07 | 917000.00 | 933000.00 | 888000.00 | 916000.00 | +3.39% | 3,619,929 |
| 2026-04-06 | 877000.00 | 901500.00 | 869000.00 | 886000.00 | +1.14% | 3,100,989 |
| 2026-04-03 | 867000.00 | 886000.00 | 860000.00 | 876000.00 | +5.54% | 2,927,164 |
| 2026-04-02 | 912000.00 | 914000.00 | 818000.00 | 830000.00 | -7.47% | 6,127,534 |
| 2026-04-01 | 884000.00 | 905000.00 | 858000.00 | 897000.00 | +11.15% | 6,255,058 |
| 2026-03-31 | 817000.00 | 852000.00 | 806000.00 | 807000.00 | -7.56% | 7,194,351 |
| 2026-03-30 | 867000.00 | 884000.00 | 862000.00 | 873000.00 | -6.43% | 4,498,502 |
| 2026-03-27 | 890000.00 | 934000.00 | 880000.00 | 933000.00 | +0.00% | 4,520,942 |
| 2026-03-26 | 965000.00 | 973000.00 | 931000.00 | 933000.00 | -6.23% | 4,660,620 |
| 2026-03-25 | 1016000.00 | 1042000.00 | 988000.00 | 995000.00 | +0.91% | 4,463,869 |
| 2026-03-24 | 993000.00 | 994000.00 | 938000.00 | 986000.00 | +5.68% | 4,352,152 |
| 2026-03-23 | 952000.00 | 963000.00 | 927000.00 | 933000.00 | -7.35% | 3,911,813 |
| 2026-03-20 | 1023000.00 | 1026000.00 | 1002000.00 | 1007000.00 | -0.59% | 3,426,646 |
| 2026-03-19 | 1008000.00 | 1043000.00 | 1003000.00 | 1013000.00 | -4.07% | 3,347,483 |
| 2026-03-18 | 1000000.00 | 1060000.00 | 999000.00 | 1056000.00 | +8.87% | 4,347,884 |
| 2026-03-17 | 1009000.00 | 1010000.00 | 969000.00 | 970000.00 | -0.41% | 3,326,240 |
| 2026-03-16 | 925000.00 | 975000.00 | 924000.00 | 974000.00 | +7.03% | 3,829,496 |
| 2026-03-13 | 891000.00 | 929000.00 | 884000.00 | 910000.00 | -2.15% | 3,645,102 |
| 2026-03-12 | 938000.00 | 963000.00 | 928000.00 | 930000.00 | -2.62% | 3,711,742 |
| 2026-03-11 | 954000.00 | 985000.00 | 941000.00 | 955000.00 | +1.81% | 3,916,098 |
| 2026-03-10 | 915000.00 | 950000.00 | 899000.00 | 938000.00 | +12.20% | 5,304,897 |
| 2026-03-09 | 851000.00 | 864000.00 | 808000.00 | 836000.00 | -9.52% | 7,253,621 |
| 2026-03-06 | 912000.00 | 938000.00 | 885000.00 | 924000.00 | -1.81% | 3,744,322 |
| 2026-03-05 | 976000.00 | 992000.00 | 927000.00 | 941000.00 | +10.84% | 6,442,459 |
| 2026-03-04 | 894000.00 | 954000.00 | 846000.00 | 849000.00 | -9.58% | 9,253,420 |
| 2026-03-03 | 1022000.00 | 1040000.00 | 939000.00 | 939000.00 | -11.50% | 6,818,327 |
| 2026-02-27 | 1050000.00 | 1096000.00 | 1048000.00 | 1061000.00 | -3.46% | 6,453,062 |
| 2026-02-26 | 1024000.00 | 1099000.00 | 1023000.00 | 1099000.00 | +7.96% | 4,461,976 |
| 2026-02-25 | 1012000.00 | 1038000.00 | 1004000.00 | 1018000.00 | +1.29% | 3,462,525 |
| 2026-02-24 | 952000.00 | 1005000.00 | 946000.00 | 1005000.00 | +5.68% | 4,102,382 |
| 2026-02-23 | 980000.00 | 980000.00 | 941000.00 | 951000.00 | +0.21% | 3,523,887 |
| 2026-02-20 | 892000.00 | 955000.00 | 881000.00 | 949000.00 | +6.15% | 5,054,333 |
| 2026-02-19 | 905000.00 | 913000.00 | 888000.00 | 894000.00 | +1.59% | 3,285,109 |
| 2026-02-13 | 889000.00 | 903000.00 | 878000.00 | 880000.00 | -0.90% | 3,534,047 |
| 2026-02-12 | 882000.00 | 894000.00 | 878000.00 | 888000.00 | +3.26% | 4,619,344 |
| 2026-02-11 | 860000.00 | 874000.00 | 848000.00 | 860000.00 | -1.83% | 3,125,590 |
| 2026-02-10 | 894000.00 | 905000.00 | 876000.00 | 876000.00 | -1.24% | 3,441,377 |
| 2026-02-09 | 898000.00 | 899000.00 | 873000.00 | 887000.00 | +5.72% | 4,228,584 |
| 2026-02-06 | 805000.00 | 850000.00 | 791000.00 | 839000.00 | -0.36% | 5,581,574 |
| 2026-02-05 | 851000.00 | 877000.00 | 838000.00 | 842000.00 | -6.44% | 5,473,720 |
| 2026-02-04 | 884000.00 | 906000.00 | 883000.00 | 900000.00 | -0.77% | 3,800,763 |
| 2026-02-03 | 874000.00 | 907000.00 | 871000.00 | 907000.00 | +9.28% | 5,272,538 |
| 2026-02-02 | 870000.00 | 888000.00 | 830000.00 | 830000.00 | -8.69% | 7,634,191 |
| 2026-01-30 | 854000.00 | 931000.00 | 853000.00 | 909000.00 | +5.57% | 7,875,195 |
| 2026-01-29 | 879000.00 | 884000.00 | 819000.00 | 861000.00 | +2.38% | 6,837,983 |
| 2026-01-28 | 810000.00 | 854000.00 | 803000.00 | 841000.00 | +5.13% | 6,708,497 |
| 2026-01-27 | 738000.00 | 800000.00 | 733000.00 | 800000.00 | +8.70% | 5,660,198 |
| 2026-01-26 | 753000.00 | 754000.00 | 736000.00 | 736000.00 | -4.04% | 3,133,330 |
| 2026-01-23 | 754000.00 | 776000.00 | 744000.00 | 767000.00 | +1.59% | 3,508,272 |
| 2026-01-22 | 766000.00 | 773000.00 | 751000.00 | 755000.00 | +2.03% | 3,545,309 |
| 2026-01-21 | 729000.00 | 756000.00 | 728000.00 | 740000.00 | -0.40% | 5,108,442 |
| 2026-01-20 | 764000.00 | 764000.00 | 737000.00 | 743000.00 | -2.75% | 2,762,369 |
| 2026-01-19 | 755000.00 | 774000.00 | 750000.00 | 764000.00 | +1.06% | 3,392,008 |
| 2026-01-16 | 751000.00 | 763000.00 | 747000.00 | 756000.00 | +0.93% | 3,712,326 |
| 2026-01-15 | 732000.00 | 750000.00 | 727000.00 | 749000.00 | +0.94% | 3,003,414 |
| 2026-01-14 | 733000.00 | 750000.00 | 728000.00 | 742000.00 | +0.54% | 4,885,051 |
| 2026-01-13 | 753000.00 | 754000.00 | 724000.00 | 738000.00 | -1.47% | 3,771,944 |
| 2026-01-12 | 755000.00 | 762000.00 | 735000.00 | 749000.00 | +0.67% | 3,329,793 |
| 2026-01-09 | 744000.00 | 756000.00 | 727000.00 | 744000.00 | -1.59% | 4,343,703 |
| 2026-01-08 | 731000.00 | 788000.00 | 731000.00 | 756000.00 | +1.89% | 6,496,379 |
| 2026-01-07 | 760000.00 | 762000.00 | 728000.00 | 742000.00 | +2.20% | 5,693,115 |
| 2026-01-06 | 690000.00 | 727000.00 | 671000.00 | 726000.00 | +4.31% | 4,830,275 |
| 2026-01-05 | 698000.00 | 700000.00 | 684000.00 | 696000.00 | +2.81% | 4,337,511 |
| 2026-01-02 | 651000.00 | 679000.00 | 647000.00 | 677000.00 | +3.99% | 4,181,895 |
| 2025-12-30 | 639000.00 | 659000.00 | 634000.00 | 651000.00 | +1.72% | 4,094,603 |
| 2025-12-29 | 630000.00 | 640000.00 | 625000.00 | 640000.00 | +6.84% | 4,176,151 |
| 2025-12-26 | 594000.00 | 605000.00 | 590000.00 | 599000.00 | +1.87% | 4,243,548 |
| 2025-12-24 | 587000.00 | 591000.00 | 584000.00 | 588000.00 | +0.68% | 2,160,697 |
| 2025-12-23 | 585000.00 | 593000.00 | 581000.00 | 584000.00 | +0.69% | 2,011,188 |
| 2025-12-22 | 574000.00 | 580000.00 | 567000.00 | 580000.00 | +6.03% | 2,878,464 |
| 2025-12-19 | 569000.00 | 570000.00 | 547000.00 | 547000.00 | -0.91% | 3,440,005 |
| 2025-12-18 | 538000.00 | 563000.00 | 537000.00 | 552000.00 | +0.18% | 2,959,059 |
| 2025-12-17 | 530000.00 | 554000.00 | 525000.00 | 551000.00 | +3.96% | 2,692,626 |
| 2025-12-16 | 545000.00 | 551000.00 | 530000.00 | 530000.00 | -4.33% | 3,287,998 |
| 2025-12-15 | 535000.00 | 563500.00 | 535000.00 | 554000.00 | -2.98% | 2,482,125 |
| 2025-12-12 | 565000.00 | 579000.00 | 560000.00 | 571000.00 | +1.06% | 2,646,148 |
| 2025-12-11 | 583000.00 | 589000.00 | 565000.00 | 565000.00 | -3.75% | 4,021,907 |
| 2025-12-10 | 571000.00 | 593000.00 | 570000.00 | 587000.00 | +3.71% | 3,986,083 |
| 2025-12-09 | 569000.00 | 575000.00 | 564000.00 | 566000.00 | -1.91% | 2,391,174 |
| 2025-12-08 | 543000.00 | 580000.00 | 533000.00 | 577000.00 | +6.07% | 4,288,433 |
| 2025-12-05 | 530000.00 | 546000.00 | 527000.00 | 544000.00 | +0.37% | 3,204,933 |
| 2025-12-04 | 542000.00 | 543000.00 | 532000.00 | 542000.00 | -1.81% | 2,858,305 |
| 2025-12-03 | 550000.00 | 559000.00 | 544000.00 | 552000.00 | -1.08% | 2,586,619 |
| 2025-12-02 | 548000.00 | 559000.00 | 542000.00 | 558000.00 | +3.72% | 2,686,580 |
| 2025-12-01 | 542000.00 | 545000.00 | 525000.00 | 538000.00 | +1.51% | 3,134,704 |
| 2025-11-28 | 551000.00 | 552000.00 | 530000.00 | 530000.00 | -2.57% | 2,680,138 |
| 2025-11-27 | 535000.00 | 556000.00 | 533000.00 | 544000.00 | +3.82% | 3,654,092 |
| 2025-11-26 | 513000.00 | 528000.00 | 501000.00 | 524000.00 | +0.96% | 5,127,393 |
| 2025-11-25 | 546000.00 | 550000.00 | 518000.00 | 519000.00 | -0.19% | 3,716,730 |
| 2025-11-24 | 531000.00 | 542000.00 | 517000.00 | 520000.00 | -0.19% | 6,399,162 |
| 2025-11-21 | 518000.00 | 531000.00 | 514000.00 | 521000.00 | -8.76% | 6,646,712 |
| 2025-11-20 | 595000.00 | 597000.00 | 570000.00 | 571000.00 | +1.60% | 4,670,237 |
| 2025-11-19 | 563000.00 | 570000.00 | 546000.00 | 562000.00 | -1.40% | 4,529,736 |
| 2025-11-18 | 583000.00 | 591000.00 | 570000.00 | 570000.00 | -5.94% | 3,544,391 |
| 2025-11-17 | 588000.00 | 606000.00 | 584000.00 | 606000.00 | +8.21% | 4,470,947 |
| 2025-11-14 | 579000.00 | 585000.00 | 560000.00 | 560000.00 | -8.50% | 5,778,374 |
| 2025-11-13 | 607000.00 | 622000.00 | 607000.00 | 612000.00 | -0.81% | 3,875,541 |
| 2025-11-12 | 605000.00 | 620000.00 | 601000.00 | 617000.00 | -0.32% | 2,831,484 |
| 2025-11-11 | 622000.00 | 646000.00 | 604000.00 | 619000.00 | +2.15% | 5,508,697 |
| 2025-11-10 | 584000.00 | 615000.00 | 581000.00 | 606000.00 | +4.48% | 4,893,645 |
| 2025-11-07 | 577000.00 | 599000.00 | 565000.00 | 580000.00 | -2.19% | 4,789,397 |
| 2025-11-06 | 602000.00 | 607000.00 | 583000.00 | 593000.00 | +2.42% | 5,321,244 |
| 2025-11-05 | 563000.00 | 587000.00 | 532000.00 | 579000.00 | -1.19% | 8,976,222 |
| 2025-11-04 | 611000.00 | 614000.00 | 583000.00 | 586000.00 | -5.48% | 5,969,769 |
| 2025-11-03 | 557000.00 | 624000.00 | 555000.00 | 620000.00 | +10.91% | 5,787,058 |
| 2025-10-31 | 557000.00 | 566000.00 | 552000.00 | 559000.00 | -1.58% | 3,351,809 |
| 2025-10-30 | 558000.00 | 579000.00 | 552000.00 | 568000.00 | +1.79% | 4,888,461 |
| 2025-10-29 | 538000.00 | 559000.00 | 523000.00 | 558000.00 | +7.10% | 4,803,031 |
| 2025-10-28 | 521000.00 | 527000.00 | 509000.00 | 521000.00 | -2.62% | 5,659,008 |
| 2025-10-27 | 533000.00 | 537000.00 | 523000.00 | 535000.00 | +4.90% | 3,381,231 |
| 2025-10-24 | 493000.00 | 513000.00 | 491500.00 | 510000.00 | +6.58% | 4,254,202 |
| 2025-10-23 | 470000.00 | 488500.00 | 468000.00 | 478500.00 | -0.62% | 3,583,993 |
| 2025-10-22 | 475000.00 | 482000.00 | 469000.00 | 481500.00 | +0.52% | 3,870,276 |
| 2025-10-21 | 497000.00 | 502000.00 | 478000.00 | 479000.00 | -1.34% | 4,126,858 |
| 2025-10-20 | 477500.00 | 485500.00 | 465500.00 | 485500.00 | +4.30% | 3,333,903 |
| 2025-10-17 | 451500.00 | 475000.00 | 449500.00 | 465500.00 | +2.87% | 4,541,583 |
| 2025-10-16 | 421000.00 | 455000.00 | 420500.00 | 452500.00 | +7.10% | 4,247,934 |
| 2025-10-15 | 410500.00 | 424000.00 | 407000.00 | 422500.00 | +2.67% | 2,688,019 |
| 2025-10-14 | 425000.00 | 436500.00 | 406500.00 | 411500.00 | -0.84% | 4,101,275 |
| 2025-10-13 | 405500.00 | 415500.00 | 403000.00 | 415000.00 | -3.04% | 4,356,534 |
| 2025-10-10 | 426000.00 | 439250.00 | 416500.00 | 428000.00 | +8.22% | 6,835,852 |
| 2025-10-02 | 388500.00 | 404500.00 | 384000.00 | 395500.00 | +9.86% | 7,430,763 |
| 2025-10-01 | 351000.00 | 362000.00 | 351000.00 | 360000.00 | +3.60% | 2,802,437 |
| 2025-09-30 | 353000.00 | 356500.00 | 347500.00 | 347500.00 | -0.43% | 2,238,614 |
| 2025-09-29 | 339500.00 | 351000.00 | 339000.00 | 349000.00 | +3.71% | 2,275,986 |
| 2025-09-26 | 347500.00 | 349000.00 | 333000.00 | 336500.00 | -5.61% | 3,685,324 |
| 2025-09-25 | 352000.00 | 359000.00 | 349500.00 | 356500.00 | -0.28% | 2,148,215 |
| 2025-09-24 | 359000.00 | 364000.00 | 348500.00 | 357500.00 | -0.97% | 4,165,199 |
| 2025-09-23 | 355500.00 | 363000.00 | 353000.00 | 361000.00 | +2.85% | 3,315,336 |
| 2025-09-22 | 349000.00 | 359000.00 | 345250.00 | 351000.00 | -0.57% | 4,377,563 |
| 2025-09-19 | 351500.00 | 360000.00 | 348000.00 | 353000.00 | -0.70% | 4,385,543 |
| 2025-09-18 | 338500.00 | 357000.00 | 336500.00 | 355500.00 | +6.60% | 4,526,286 |
| 2025-09-17 | 341000.00 | 342500.00 | 333500.00 | 333500.00 | -4.17% | 4,498,866 |
| 2025-09-16 | 331500.00 | 354000.00 | 331500.00 | 348000.00 | +5.14% | 5,841,135 |
| 2025-09-15 | 339500.00 | 341500.00 | 325000.00 | 331000.00 | +0.76% | 4,221,256 |
| 2025-09-12 | 322000.00 | 329500.00 | 319000.00 | 328500.00 | +7.00% | 4,242,516 |
| 2025-09-11 | 310000.00 | 315000.00 | 305500.00 | 307000.00 | +0.99% | 5,148,088 |
| 2025-09-10 | 294500.00 | 305000.00 | 293000.00 | 304000.00 | +5.56% | 5,265,553 |
| 2025-09-09 | 278000.00 | 288500.00 | 277000.00 | 288000.00 | +3.97% | 4,158,342 |
| 2025-09-08 | 278500.00 | 279000.00 | 274000.00 | 277000.00 | +1.28% | 2,018,299 |
| 2025-09-05 | 273000.00 | 275000.00 | 272000.00 | 273500.00 | +3.01% | 3,103,427 |
| 2025-09-04 | 267000.00 | 271000.00 | 264500.00 | 265500.00 | +1.14% | 2,189,959 |
| 2025-09-03 | 259500.00 | 265500.00 | 257750.00 | 262500.00 | +0.77% | 2,437,896 |
| 2025-09-02 | 256000.00 | 261500.00 | 256000.00 | 260500.00 | +1.76% | 1,584,710 |
| 2025-09-01 | 259500.00 | 261000.00 | 255000.00 | 256000.00 | -4.83% | 1,837,054 |
| 2025-08-29 | 268000.00 | 270000.00 | 266000.00 | 269000.00 | +0.19% | 1,892,127 |
| 2025-08-28 | 254000.00 | 268500.00 | 253000.00 | 268500.00 | +3.27% | 3,836,024 |
| 2025-08-27 | 259000.00 | 261000.00 | 256000.00 | 260000.00 | -0.57% | 2,801,594 |
| 2025-08-26 | 259500.00 | 262500.00 | 257000.00 | 261500.00 | +0.77% | 2,050,625 |
| 2025-08-25 | 256000.00 | 261500.00 | 254000.00 | 259500.00 | +3.39% | 3,183,709 |
| 2025-08-22 | 245500.00 | 252500.00 | 245500.00 | 251000.00 | +2.45% | 3,064,062 |
| 2025-08-21 | 246500.00 | 251000.00 | 245000.00 | 245000.00 | -4.11% | 6,301,130 |
| 2025-08-20 | 254500.00 | 257000.00 | 251000.00 | 255500.00 | -2.85% | 3,571,545 |
| 2025-08-19 | 268500.00 | 270000.00 | 261500.00 | 263000.00 | -1.68% | 1,709,646 |
| 2025-08-18 | 272000.00 | 272000.00 | 267000.00 | 267500.00 | -3.25% | 1,993,220 |
| 2025-08-14 | 277500.00 | 277500.00 | 270500.00 | 276500.00 | -0.54% | 2,101,050 |
| 2025-08-13 | 278000.00 | 279000.00 | 274000.00 | 278000.00 | +3.35% | 3,472,694 |
| 2025-08-12 | 268000.00 | 276000.00 | 267500.00 | 269000.00 | +0.75% | 3,008,648 |
| 2025-08-11 | 260500.00 | 267500.00 | 260000.00 | 267000.00 | +4.09% | 2,415,473 |
| 2025-08-08 | 262000.00 | 266000.00 | 255500.00 | 256500.00 | -2.10% | 2,676,174 |
| 2025-08-07 | 258000.00 | 263000.00 | 250000.00 | 262000.00 | +1.35% | 2,724,438 |
| 2025-08-06 | 260500.00 | 260500.00 | 257500.00 | 258500.00 | -1.90% | 1,374,559 |
| 2025-08-05 | 264000.00 | 264500.00 | 260500.00 | 263500.00 | +2.13% | 2,118,171 |
| 2025-08-04 | 254500.00 | 260000.00 | 254000.00 | 258000.00 | +0.00% | 2,281,558 |
| 2025-08-01 | 266000.00 | 267000.00 | 257000.00 | 258000.00 | -5.67% | 3,227,394 |
| 2025-07-31 | 271000.00 | 274000.00 | 265500.00 | 273500.00 | +3.80% | 3,472,644 |
| 2025-07-30 | 263000.00 | 266000.00 | 260500.00 | 263500.00 | +0.38% | 2,482,807 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+25.14%). Worst month: Jul (-12.38%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SK Hynix Inc's (000660.KS) latest close?
1422000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 000660.KS's 52-week high and low?
2987000.00 high and 245000.00 low over the trailing 52 weeks, as of 2026-08-07.
What is SK Hynix Inc's strongest and weakest month historically?
Historically, 000660.KS's strongest calendar month has been May (average +25.14%) and its weakest Jul (average -12.38%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 940 daily bars in the Closelook data lake.