SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 510.00
+17.00 (3.45%)
At close: Jan 30, 2026
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 524.00 | 536.00 | 510.00 | 510.00 | 510.00 | 3.45% | 33,700 |
| Jan 29, 2026 | 508.00 | 510.00 | 483.00 | 493.00 | 493.00 | -5.56% | 51,650 |
| Jan 28, 2026 | 492.00 | 522.00 | 485.00 | 522.00 | 522.00 | 9.66% | 70,717 |
| Jan 27, 2026 | 468.00 | 477.00 | 465.00 | 476.00 | 476.00 | 9.17% | 33,073 |
| Jan 26, 2026 | 437.00 | 443.00 | 434.00 | 436.00 | 436.00 | -3.11% | 19,291 |
| Jan 23, 2026 | 443.00 | 452.00 | 443.00 | 450.00 | 450.00 | 0.45% | 24,803 |
| Jan 22, 2026 | 446.00 | 452.00 | 437.00 | 448.00 | 448.00 | 0.22% | 33,852 |
| Jan 21, 2026 | 426.00 | 447.00 | 426.00 | 447.00 | 447.00 | 5.18% | 25,438 |
| Jan 20, 2026 | 433.00 | 433.00 | 417.00 | 425.00 | 425.00 | -3.63% | 34,855 |
| Jan 19, 2026 | 450.00 | 451.00 | 437.00 | 441.00 | 441.00 | -1.56% | 15,065 |
| Jan 16, 2026 | 446.00 | 451.00 | 442.00 | 448.00 | 448.00 | - | 23,809 |
| Jan 15, 2026 | 435.00 | 453.00 | 432.00 | 448.00 | 448.00 | 4.19% | 66,956 |
| Jan 14, 2026 | 436.00 | 437.00 | 426.00 | 430.00 | 430.00 | 2.63% | 23,425 |
| Jan 13, 2026 | 438.00 | 438.00 | 418.00 | 419.00 | 419.00 | -5.84% | 24,711 |
| Jan 12, 2026 | 447.00 | 450.00 | 435.00 | 445.00 | 445.00 | -2.20% | 27,535 |
| Jan 9, 2026 | 443.00 | 456.00 | 434.00 | 455.00 | 455.00 | 2.02% | 33,407 |
| Jan 8, 2026 | 452.00 | 456.00 | 437.00 | 446.00 | 446.00 | 0.68% | 20,922 |
| Jan 7, 2026 | 444.00 | 446.00 | 438.00 | 443.00 | 443.00 | -1.12% | 24,120 |
| Jan 6, 2026 | 435.00 | 450.00 | 421.00 | 448.00 | 448.00 | 7.95% | 32,313 |
| Jan 5, 2026 | 421.00 | 426.00 | 410.00 | 415.00 | 415.00 | 2.22% | 45,275 |
| Jan 2, 2026 | 407.00 | 410.00 | 398.00 | 406.00 | 406.00 | 5.45% | 24,916 |
| Dec 30, 2025 | 382.00 | 389.00 | 377.00 | 385.00 | 385.00 | 1.58% | 11,660 |
| Dec 29, 2025 | 377.00 | 381.00 | 369.00 | 379.00 | 379.00 | 12.46% | 22,946 |
| Dec 23, 2025 | 339.00 | 341.00 | 334.00 | 337.00 | 337.00 | -2.03% | 12,267 |
| Dec 22, 2025 | 340.00 | 350.00 | 336.00 | 344.00 | 344.00 | 1.78% | 20,138 |
| Dec 19, 2025 | 337.00 | 339.00 | 328.00 | 338.00 | 338.00 | 0.60% | 17,300 |
| Dec 18, 2025 | 314.00 | 341.00 | 314.00 | 336.00 | 336.00 | 7.01% | 18,790 |
| Dec 17, 2025 | 318.00 | 323.00 | 312.00 | 314.00 | 314.00 | 1.95% | 8,696 |
| Dec 16, 2025 | 311.00 | 311.00 | 300.00 | 308.00 | 308.00 | -4.35% | 12,342 |
| Dec 15, 2025 | 325.00 | 326.00 | 316.00 | 322.00 | 322.00 | -2.13% | 25,278 |
| Dec 12, 2025 | 335.00 | 342.00 | 326.00 | 329.00 | 329.00 | -4.08% | 38,092 |
| Dec 11, 2025 | 334.00 | 343.00 | 332.00 | 343.00 | 343.00 | -2.56% | 14,783 |
| Dec 10, 2025 | 344.00 | 352.00 | 342.00 | 352.00 | 352.00 | 3.83% | 17,983 |
| Dec 9, 2025 | 337.00 | 341.00 | 333.00 | 339.00 | 339.00 | -0.59% | 20,250 |
| Dec 8, 2025 | 334.00 | 344.00 | 334.00 | 341.00 | 341.00 | 6.23% | 16,126 |
| Dec 5, 2025 | 319.00 | 321.00 | 315.00 | 321.00 | 321.00 | 3.55% | 14,684 |
| Dec 4, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 310.00 | -3.73% | 10,748 |
| Dec 3, 2025 | 325.00 | 327.00 | 320.00 | 322.00 | 322.00 | -2.13% | 16,935 |
| Dec 2, 2025 | 325.00 | 331.00 | 324.00 | 329.00 | 329.00 | 4.44% | 17,319 |
| Dec 1, 2025 | 316.00 | 320.00 | 309.00 | 315.00 | 315.00 | -0.32% | 14,601 |
| 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 |