SK hynix Inc. (KRX:000660)
South Korea · Delayed Price · Currency is KRW 1,759,000
-160,000 (-8.34%)
At close: Jul 24, 2026
SK hynix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,894,000.00 | 1,894,000.00 | 1,752,000.00 | 1,759,000.00 | 1,759,000.00 | -8.34% | 4,935,571 |
| Jul 23, 2026 | 1,910,000.00 | 1,948,000.00 | 1,845,000.00 | 1,919,000.00 | 1,919,000.00 | 4.86% | 4,081,030 |
| Jul 22, 2026 | 1,977,000.00 | 2,006,000.00 | 1,830,000.00 | 1,830,000.00 | 1,830,000.00 | -0.33% | 4,762,589 |
| Jul 21, 2026 | 1,775,000.00 | 1,889,000.00 | 1,732,000.00 | 1,836,000.00 | 1,836,000.00 | 4.08% | 4,593,767 |
| Jul 20, 2026 | 1,745,000.00 | 1,892,000.00 | 1,735,000.00 | 1,764,000.00 | 1,764,000.00 | -4.23% | 5,854,114 |
| Jul 16, 2026 | 1,902,000.00 | 1,919,000.00 | 1,821,000.00 | 1,842,000.00 | 1,842,000.00 | -11.53% | 5,524,257 |
| Jul 15, 2026 | 2,120,000.00 | 2,171,000.00 | 2,070,000.00 | 2,082,000.00 | 2,082,000.00 | 8.83% | 5,947,549 |
| Jul 14, 2026 | 1,825,000.00 | 1,936,000.00 | 1,678,000.00 | 1,913,000.00 | 1,913,000.00 | 3.69% | 10,428,120 |
| Jul 13, 2026 | 2,113,000.00 | 2,142,000.00 | 1,839,000.00 | 1,845,000.00 | 1,845,000.00 | -15.37% | 7,941,189 |
| Jul 10, 2026 | 2,296,000.00 | 2,305,000.00 | 2,166,000.00 | 2,180,000.00 | 2,180,000.00 | -0.27% | 4,819,518 |
| Jul 9, 2026 | 2,228,000.00 | 2,270,000.00 | 2,091,000.00 | 2,186,000.00 | 2,186,000.00 | 5.30% | 5,615,816 |
| Jul 8, 2026 | 2,118,000.00 | 2,329,000.00 | 2,076,000.00 | 2,076,000.00 | 2,076,000.00 | -5.68% | 6,671,306 |
| Jul 7, 2026 | 2,289,000.00 | 2,343,000.00 | 2,080,000.00 | 2,201,000.00 | 2,201,000.00 | -6.06% | 6,013,305 |
| Jul 6, 2026 | 2,450,000.00 | 2,497,000.00 | 2,292,000.00 | 2,343,000.00 | 2,343,000.00 | -3.38% | 4,170,151 |
| Jul 3, 2026 | 2,197,000.00 | 2,454,000.00 | 2,045,000.00 | 2,425,000.00 | 2,425,000.00 | 10.88% | 7,984,914 |
| Jul 2, 2026 | 2,351,000.00 | 2,448,000.00 | 2,187,000.00 | 2,187,000.00 | 2,187,000.00 | -14.57% | 7,452,514 |
| Jul 1, 2026 | 2,665,000.00 | 2,723,000.00 | 2,502,000.00 | 2,560,000.00 | 2,560,000.00 | -3.40% | 4,276,676 |
| Jun 30, 2026 | 2,608,000.00 | 2,742,000.00 | 2,541,000.00 | 2,650,000.00 | 2,650,000.00 | 0.84% | 4,936,873 |
| Jun 29, 2026 | 2,636,000.00 | 2,688,000.00 | 2,517,000.00 | 2,628,000.00 | 2,628,000.00 | -1.68% | 5,216,754 |
| Jun 26, 2026 | 2,850,000.00 | 2,880,000.00 | 2,600,000.00 | 2,673,000.00 | 2,673,000.00 | -8.36% | 7,178,312 |
| Jun 25, 2026 | 2,865,000.00 | 2,987,000.00 | 2,749,000.00 | 2,917,000.00 | 2,917,000.00 | 13.06% | 6,519,903 |
| Jun 24, 2026 | 2,598,000.00 | 2,703,000.00 | 2,453,000.00 | 2,580,000.00 | 2,580,000.00 | 0.98% | 7,096,269 |
| Jun 23, 2026 | 2,898,000.00 | 2,943,000.00 | 2,536,000.00 | 2,555,000.00 | 2,555,000.00 | -12.47% | 7,714,104 |
| Jun 22, 2026 | 2,728,000.00 | 2,945,000.00 | 2,728,000.00 | 2,919,000.00 | 2,919,000.00 | 5.61% | 5,065,791 |
| Jun 19, 2026 | 2,824,000.00 | 2,891,000.00 | 2,688,000.00 | 2,764,000.00 | 2,764,000.00 | 2.94% | 7,478,195 |
| Jun 18, 2026 | 2,556,000.00 | 2,738,000.00 | 2,556,000.00 | 2,685,000.00 | 2,685,000.00 | 6.51% | 5,642,524 |
| Jun 17, 2026 | 2,335,000.00 | 2,523,000.00 | 2,334,000.00 | 2,521,000.00 | 2,521,000.00 | 5.84% | 3,749,873 |
| Jun 16, 2026 | 2,381,000.00 | 2,400,000.00 | 2,286,000.00 | 2,382,000.00 | 2,382,000.00 | 4.11% | 3,363,944 |
| Jun 15, 2026 | 2,283,000.00 | 2,322,000.00 | 2,265,000.00 | 2,288,000.00 | 2,288,000.00 | 6.42% | 3,566,191 |
| Jun 12, 2026 | 2,281,000.00 | 2,304,000.00 | 2,150,000.00 | 2,150,000.00 | 2,150,000.00 | 2.33% | 4,864,517 |
| Jun 11, 2026 | 1,975,000.00 | 2,163,000.00 | 1,960,000.00 | 2,101,000.00 | 2,101,000.00 | 2.59% | 6,363,223 |
| Jun 10, 2026 | 2,137,000.00 | 2,180,000.00 | 1,992,000.00 | 2,048,000.00 | 2,048,000.00 | -7.54% | 4,833,130 |
| Jun 9, 2026 | 2,050,000.00 | 2,226,000.00 | 1,998,000.00 | 2,215,000.00 | 2,215,000.00 | 15.91% | 5,789,959 |
| Jun 8, 2026 | 1,856,000.00 | 2,072,000.00 | 1,855,000.00 | 1,911,000.00 | 1,911,000.00 | -7.68% | 6,509,543 |
| Jun 5, 2026 | 2,142,000.00 | 2,188,000.00 | 2,070,000.00 | 2,070,000.00 | 2,070,000.00 | -9.92% | 5,358,890 |
| Jun 4, 2026 | 2,284,000.00 | 2,327,000.00 | 2,262,000.00 | 2,298,000.00 | 2,298,000.00 | -2.63% | 3,584,067 |
| Jun 2, 2026 | 2,376,000.00 | 2,407,000.00 | 2,259,000.00 | 2,360,000.00 | 2,360,000.00 | -0.13% | 5,535,008 |
| Jun 1, 2026 | 2,299,000.00 | 2,398,000.00 | 2,296,000.00 | 2,363,000.00 | 2,363,000.00 | 1.29% | 5,134,910 |
| May 29, 2026 | 2,352,000.00 | 2,379,000.00 | 2,290,500.00 | 2,333,000.00 | 2,333,000.00 | 1.92% | 7,066,238 |
| May 28, 2026 | 2,189,000.00 | 2,305,000.00 | 2,151,000.00 | 2,289,000.00 | 2,289,000.00 | 2.07% | 5,853,926 |
| May 27, 2026 | 2,279,000.00 | 2,358,000.00 | 2,200,000.00 | 2,243,000.00 | 2,242,625.00 | 9.31% | 7,248,295 |
| May 26, 2026 | 2,008,000.00 | 2,087,000.00 | 2,006,000.00 | 2,052,000.00 | 2,051,656.93 | 5.72% | 4,903,591 |
| May 22, 2026 | 1,942,000.00 | 1,952,000.00 | 1,912,000.00 | 1,941,000.00 | 1,940,675.49 | 0.05% | 3,135,190 |
| May 21, 2026 | 1,801,000.00 | 1,954,000.00 | 1,796,000.00 | 1,940,000.00 | 1,939,675.66 | 11.17% | 5,096,690 |
| May 20, 2026 | 1,743,000.00 | 1,778,000.00 | 1,690,000.00 | 1,745,000.00 | 1,744,708.26 | - | 5,535,123 |
| May 19, 2026 | 1,791,000.00 | 1,823,000.00 | 1,740,000.00 | 1,745,000.00 | 1,744,708.26 | -5.16% | 4,575,855 |
| May 18, 2026 | 1,780,000.00 | 1,897,000.00 | 1,731,000.00 | 1,840,000.00 | 1,839,692.38 | 1.15% | 6,481,608 |
| May 15, 2026 | 1,950,000.00 | 1,995,000.00 | 1,789,000.00 | 1,819,000.00 | 1,818,695.89 | -7.66% | 7,485,233 |
| May 14, 2026 | 1,976,000.00 | 1,994,000.00 | 1,937,000.00 | 1,970,000.00 | 1,969,670.64 | -0.30% | 6,040,068 |
| May 13, 2026 | 1,781,000.00 | 1,990,000.00 | 1,781,000.00 | 1,976,000.00 | 1,975,669.64 | 7.68% | 7,126,921 |