SK hynix Inc. (FRA:HY9H)
Germany · Delayed Price · Currency is EUR 1,370.00
-25.00 (-1.79%)
Jun 3, 2026, 9:20 PM CET
FRA:HY9H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,385.00 | 1,430.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.08% | 52,617 |
| Jun 2, 2026 | 1,355.00 | 1,385.00 | 1,335.00 | 1,385.00 | 1,385.00 | -2.46% | 50,102 |
| Jun 1, 2026 | 1,365.00 | 1,440.00 | 1,360.00 | 1,420.00 | 1,420.00 | 7.17% | 73,769 |
| May 29, 2026 | 1,330.00 | 1,365.00 | 1,310.00 | 1,325.00 | 1,325.00 | -3.99% | 63,408 |
| May 28, 2026 | 1,285.00 | 1,390.00 | 1,285.00 | 1,380.00 | 1,380.00 | 7.81% | 66,327 |
| May 27, 2026 | 1,310.00 | 1,350.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.79% | 74,761 |
| May 26, 2026 | 1,185.00 | 1,275.00 | 1,165.00 | 1,270.00 | 1,270.00 | 10.43% | 63,033 |
| May 25, 2026 | 1,130.00 | 1,155.00 | 1,120.00 | 1,150.00 | 1,150.00 | 5.50% | 27,121 |
| May 22, 2026 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.24% | 32,770 |
| May 21, 2026 | 1,115.00 | 1,120.00 | 1,075.00 | 1,115.00 | 1,115.00 | 7.73% | 50,168 |
| May 20, 2026 | 1,000.00 | 1,040.00 | 1,000.00 | 1,035.00 | 1,035.00 | 0.98% | 44,100 |
| May 19, 2026 | 1,000.00 | 1,055.00 | 962.00 | 1,025.00 | 1,025.00 | - | 57,035 |
| May 18, 2026 | 1,060.00 | 1,080.00 | 988.00 | 1,025.00 | 1,025.00 | -5.09% | 67,219 |
| May 15, 2026 | 1,040.00 | 1,085.00 | 1,035.00 | 1,080.00 | 1,080.00 | -5.26% | 90,157 |
| May 14, 2026 | 1,125.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.87% | 27,546 |
| May 13, 2026 | 1,130.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 9.52% | 90,636 |
| May 12, 2026 | 1,050.00 | 1,070.00 | 968.00 | 1,050.00 | 1,050.00 | -7.89% | 100,393 |
| May 11, 2026 | 1,120.00 | 1,155.00 | 1,095.00 | 1,140.00 | 1,140.00 | 7.04% | 97,214 |
| May 8, 2026 | 978.00 | 1,080.00 | 976.00 | 1,065.00 | 1,065.00 | 16.27% | 86,599 |
| May 7, 2026 | 1,000.00 | 1,005.00 | 854.00 | 916.00 | 916.00 | -8.40% | 83,201 |
| May 6, 2026 | 950.00 | 1,010.00 | 940.00 | 1,000.00 | 1,000.00 | 9.41% | 156,033 |
| May 5, 2026 | 838.00 | 928.00 | 836.00 | 914.00 | 914.00 | 9.33% | 61,857 |
| May 4, 2026 | 826.00 | 856.00 | 824.00 | 836.00 | 836.00 | 10.00% | 51,824 |
| Apr 30, 2026 | 744.00 | 762.00 | 736.00 | 760.00 | 760.00 | 1.88% | 43,666 |
| Apr 29, 2026 | 756.00 | 760.00 | 736.00 | 746.00 | 746.00 | 0.27% | 36,313 |
| Apr 28, 2026 | 762.00 | 762.00 | 726.00 | 744.00 | 744.00 | -2.62% | 37,830 |
| Apr 27, 2026 | 756.00 | 770.00 | 752.00 | 764.00 | 764.00 | 2.69% | 58,941 |
| Apr 24, 2026 | 714.00 | 746.00 | 708.00 | 744.00 | 744.00 | 5.38% | 39,514 |
| Apr 23, 2026 | 714.00 | 724.00 | 696.00 | 706.00 | 706.00 | -4.85% | 57,712 |
| Apr 22, 2026 | 710.00 | 748.00 | 706.00 | 742.00 | 742.00 | 6.61% | 67,757 |
| Apr 21, 2026 | 712.00 | 732.00 | 696.00 | 696.00 | 696.00 | 0.58% | 44,969 |
| Apr 20, 2026 | 676.00 | 696.00 | 672.00 | 692.00 | 692.00 | 0.29% | 31,640 |
| Apr 17, 2026 | 652.00 | 696.00 | 650.00 | 690.00 | 690.00 | 3.29% | 27,584 |
| Apr 16, 2026 | 662.00 | 672.00 | 658.00 | 668.00 | 668.00 | 2.14% | 22,788 |
| Apr 15, 2026 | 662.00 | 662.00 | 640.00 | 654.00 | 654.00 | -0.30% | 30,819 |
| Apr 14, 2026 | 632.00 | 656.00 | 626.00 | 656.00 | 656.00 | 6.84% | 48,940 |
| Apr 13, 2026 | 592.00 | 618.00 | 590.00 | 614.00 | 614.00 | 4.07% | 31,732 |
| Apr 10, 2026 | 596.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.01% | 11,165 |
| Apr 9, 2026 | 580.00 | 600.00 | 570.00 | 596.00 | 596.00 | - | 31,272 |
| Apr 8, 2026 | 596.00 | 606.00 | 584.00 | 596.00 | 596.00 | 12.88% | 60,608 |
| Apr 7, 2026 | 526.00 | 536.00 | 506.00 | 528.00 | 528.00 | 5.60% | 28,998 |
| Apr 2, 2026 | 472.00 | 504.00 | 468.00 | 500.00 | 500.00 | -4.58% | 46,153 |
| Apr 1, 2026 | 516.00 | 536.00 | 500.00 | 524.00 | 524.00 | 2.75% | 92,725 |
| Mar 31, 2026 | 471.00 | 514.00 | 455.00 | 510.00 | 510.00 | 8.05% | 78,151 |
| Mar 30, 2026 | 502.00 | 508.00 | 472.00 | 472.00 | 472.00 | -8.17% | 45,748 |
| Mar 27, 2026 | 532.00 | 534.00 | 506.00 | 514.00 | 514.00 | -2.65% | 46,650 |
| Mar 26, 2026 | 546.00 | 546.00 | 514.00 | 528.00 | 528.00 | -6.05% | 36,113 |
| Mar 25, 2026 | 570.00 | 582.00 | 558.00 | 562.00 | 562.00 | -1.40% | 35,227 |
| Mar 24, 2026 | 570.00 | 578.00 | 564.00 | 570.00 | 570.00 | -1.04% | 30,887 |
| Mar 23, 2026 | 532.00 | 596.00 | 526.00 | 576.00 | 576.00 | 5.11% | 67,142 |