SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 315.00
-1.00 (-0.32%)
Dec 1, 2025, 8:15 PM CET
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 316.00 | 320.00 | 309.00 | 315.00 | 315.00 | -0.32% | 14,511 |
| Nov 28, 2025 | 311.00 | 321.00 | 311.00 | 316.00 | 316.00 | -2.47% | 5,870 |
| Nov 27, 2025 | 321.00 | 325.00 | 321.00 | 324.00 | 324.00 | 3.18% | 13,092 |
| Nov 26, 2025 | 306.00 | 319.00 | 305.00 | 314.00 | 314.00 | 2.28% | 19,246 |
| Nov 25, 2025 | 311.00 | 311.00 | 293.00 | 307.00 | 307.00 | -5.25% | 15,845 |
| Nov 24, 2025 | 307.00 | 326.00 | 305.00 | 324.00 | 324.00 | 3.85% | 18,700 |
| Nov 21, 2025 | 302.00 | 312.00 | 288.00 | 312.00 | 312.00 | -0.32% | 25,638 |
| Nov 20, 2025 | 343.00 | 343.00 | 313.00 | 313.00 | 313.00 | -7.40% | 13,189 |
| Nov 19, 2025 | 334.00 | 342.00 | 329.00 | 338.00 | 338.00 | 1.81% | 26,153 |
| Nov 18, 2025 | 333.00 | 340.00 | 328.00 | 332.00 | 332.00 | -5.14% | 9,834 |
| Nov 17, 2025 | 363.00 | 367.00 | 346.00 | 350.00 | 350.00 | -0.57% | 15,876 |
| Nov 14, 2025 | 328.00 | 361.00 | 320.00 | 352.00 | 352.00 | 4.14% | 25,285 |
| Nov 13, 2025 | 364.00 | 364.00 | 338.00 | 338.00 | 338.00 | -7.40% | 18,908 |
| Nov 12, 2025 | 367.00 | 373.00 | 363.00 | 365.00 | 365.00 | 0.27% | 25,894 |
| Nov 11, 2025 | 369.00 | 371.00 | 362.00 | 364.00 | 364.00 | -3.19% | 14,942 |
| Nov 10, 2025 | 362.00 | 376.00 | 360.00 | 376.00 | 376.00 | 11.24% | 23,391 |
| Nov 7, 2025 | 345.00 | 349.00 | 330.00 | 338.00 | 338.00 | -3.98% | 21,215 |
| Nov 6, 2025 | 359.00 | 361.00 | 347.00 | 352.00 | 352.00 | -5.38% | 21,112 |
| Nov 5, 2025 | 353.00 | 372.00 | 348.00 | 372.00 | 372.00 | 3.91% | 36,224 |
| Nov 4, 2025 | 359.00 | 365.00 | 348.00 | 358.00 | 358.00 | -7.97% | 39,528 |
| Nov 3, 2025 | 382.00 | 396.00 | 382.00 | 389.00 | 389.00 | 14.41% | 62,600 |
| Oct 31, 2025 | 345.00 | 346.00 | 339.00 | 340.00 | 340.00 | -0.87% | 18,896 |
| Oct 30, 2025 | 346.00 | 348.00 | 340.00 | 343.00 | 343.00 | -1.44% | 17,415 |
| Oct 29, 2025 | 338.00 | 360.00 | 336.00 | 348.00 | 348.00 | 7.08% | 43,273 |
| Oct 28, 2025 | 315.00 | 325.00 | 311.00 | 325.00 | 325.00 | -5.80% | 36,218 |
| Oct 27, 2025 | 327.00 | 356.00 | 326.00 | 345.00 | 345.00 | 7.81% | 41,779 |
| Oct 24, 2025 | 303.00 | 333.00 | 300.00 | 320.00 | 320.00 | 7.74% | 58,550 |
| Oct 23, 2025 | 282.00 | 298.00 | 282.00 | 297.00 | 297.00 | 3.13% | 15,310 |
| Oct 22, 2025 | 290.00 | 303.00 | 286.00 | 288.00 | 288.00 | -1.71% | 16,218 |
| Oct 21, 2025 | 292.00 | 293.00 | 287.00 | 293.00 | 293.00 | -2.98% | 18,547 |
| Oct 20, 2025 | 290.00 | 308.00 | 290.00 | 302.00 | 302.00 | 9.82% | 26,181 |
| Oct 17, 2025 | 275.00 | 280.00 | 266.00 | 275.00 | 275.00 | 2.23% | 26,946 |
| Oct 16, 2025 | 272.00 | 283.00 | 269.00 | 269.00 | 269.00 | 1.89% | 14,453 |
| Oct 15, 2025 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 4.76% | 11,101 |
| Oct 14, 2025 | 251.00 | 253.00 | 243.00 | 252.00 | 252.00 | -3.45% | 8,768 |
| Oct 13, 2025 | 250.00 | 271.00 | 249.00 | 261.00 | 261.00 | 3.98% | 8,607 |
| Oct 10, 2025 | 259.00 | 272.00 | 251.00 | 251.00 | 251.00 | -4.92% | 30,189 |
| Oct 9, 2025 | 267.00 | 275.00 | 262.00 | 264.00 | 264.00 | -0.75% | 13,613 |
| Oct 8, 2025 | 266.00 | 266.00 | 256.00 | 266.00 | 266.00 | - | 5,841 |
| Oct 7, 2025 | 278.00 | 278.00 | 254.00 | 266.00 | 266.00 | -2.92% | 14,018 |
| Oct 6, 2025 | 268.00 | 277.00 | 264.00 | 274.00 | 274.00 | 6.20% | 11,273 |
| Oct 3, 2025 | 251.00 | 284.00 | 248.00 | 258.00 | 258.00 | 2.79% | 17,912 |
| Oct 2, 2025 | 241.00 | 254.00 | 239.00 | 251.00 | 251.00 | 11.06% | 19,923 |
| Oct 1, 2025 | 216.00 | 228.00 | 216.00 | 226.00 | 226.00 | 6.60% | 9,453 |
| Sep 30, 2025 | 213.00 | 214.00 | 209.00 | 212.00 | 212.00 | -1.40% | 3,506 |
| Sep 29, 2025 | 211.00 | 215.00 | 208.00 | 215.00 | 215.00 | 5.91% | 5,512 |
| Sep 26, 2025 | 205.00 | 205.00 | 199.00 | 203.00 | 203.00 | -3.79% | 4,186 |
| Sep 25, 2025 | 215.00 | 217.00 | 207.00 | 211.00 | 211.00 | -2.31% | 8,805 |
| Sep 24, 2025 | 216.00 | 218.00 | 213.00 | 216.00 | 216.00 | -0.46% | 11,269 |
| Sep 23, 2025 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0.46% | 4,375 |