SK hynix Inc. (KRX:000660)
South Korea · Delayed Price · Currency is KRW 1,862,000
+22,000 (1.20%)
At close: Sep 23, 2026
SK hynix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,899,000.00 | 1,900,000.00 | 1,836,000.00 | 1,862,000.00 | 1,862,000.00 | 1.20% | 2,803,699 |
| Sep 22, 2026 | 1,909,000.00 | 1,935,000.00 | 1,832,000.00 | 1,840,000.00 | 1,840,000.00 | -1.50% | 3,271,767 |
| Sep 21, 2026 | 1,872,000.00 | 1,888,000.00 | 1,847,000.00 | 1,868,000.00 | 1,868,000.00 | 0.59% | 2,755,380 |
| Sep 18, 2026 | 1,810,000.00 | 1,857,000.00 | 1,805,000.00 | 1,857,000.00 | 1,857,000.00 | 6.42% | 4,764,077 |
| Sep 17, 2026 | 1,770,000.00 | 1,785,000.00 | 1,735,000.00 | 1,745,000.00 | 1,745,000.00 | -0.80% | 2,803,398 |
| Sep 16, 2026 | 1,686,000.00 | 1,760,000.00 | 1,686,000.00 | 1,759,000.00 | 1,759,000.00 | 4.08% | 2,857,754 |
| Sep 15, 2026 | 1,690,000.00 | 1,729,000.00 | 1,671,000.00 | 1,690,000.00 | 1,690,000.00 | -0.41% | 2,548,775 |
| Sep 14, 2026 | 1,707,000.00 | 1,740,000.00 | 1,686,000.00 | 1,697,000.00 | 1,697,000.00 | -6.35% | 4,001,549 |
| Sep 11, 2026 | 1,773,000.00 | 1,827,000.00 | 1,768,000.00 | 1,812,000.00 | 1,812,000.00 | -2.21% | 2,625,165 |
| Sep 10, 2026 | 1,879,000.00 | 1,890,000.00 | 1,811,000.00 | 1,853,000.00 | 1,853,000.00 | -0.16% | 4,483,585 |
| Sep 9, 2026 | 1,795,000.00 | 1,883,000.00 | 1,795,000.00 | 1,856,000.00 | 1,856,000.00 | 3.51% | 3,526,484 |
| Sep 8, 2026 | 1,799,000.00 | 1,889,000.00 | 1,777,000.00 | 1,793,000.00 | 1,793,000.00 | 0.56% | 4,164,618 |
| Sep 7, 2026 | 1,737,000.00 | 1,783,000.00 | 1,733,000.00 | 1,783,000.00 | 1,783,000.00 | 8.26% | 3,480,094 |
| Sep 4, 2026 | 1,620,000.00 | 1,683,000.00 | 1,620,000.00 | 1,647,000.00 | 1,647,000.00 | 3.20% | 2,827,892 |
| Sep 3, 2026 | 1,643,000.00 | 1,649,000.00 | 1,558,000.00 | 1,596,000.00 | 1,596,000.00 | -1.05% | 2,632,758 |
| Sep 2, 2026 | 1,630,000.00 | 1,661,000.00 | 1,612,000.00 | 1,613,000.00 | 1,613,000.00 | -4.73% | 2,568,478 |
| Sep 1, 2026 | 1,666,000.00 | 1,713,000.00 | 1,652,000.00 | 1,693,000.00 | 1,693,000.00 | 1.14% | 2,727,724 |
| Aug 31, 2026 | 1,596,000.00 | 1,674,000.00 | 1,577,000.00 | 1,674,000.00 | 1,674,000.00 | 1.27% | 3,980,661 |
| Aug 28, 2026 | 1,704,000.00 | 1,725,000.00 | 1,653,000.00 | 1,653,000.00 | 1,653,000.00 | -4.43% | 3,531,892 |
| Aug 27, 2026 | 1,776,000.00 | 1,788,000.00 | 1,708,000.00 | 1,730,000.00 | 1,729,623.15 | 2.49% | 3,264,042 |
| Aug 26, 2026 | 1,668,000.00 | 1,735,000.00 | 1,662,000.00 | 1,688,000.00 | 1,687,632.30 | 0.60% | 2,923,810 |
| Aug 25, 2026 | 1,598,000.00 | 1,687,000.00 | 1,557,000.00 | 1,678,000.00 | 1,677,634.48 | 0.42% | 4,029,660 |
| Aug 24, 2026 | 1,775,000.00 | 1,792,000.00 | 1,670,000.00 | 1,671,000.00 | 1,670,636.00 | -3.41% | 3,994,599 |
| Aug 21, 2026 | 1,675,000.00 | 1,773,000.00 | 1,669,000.00 | 1,730,000.00 | 1,729,623.15 | 2.31% | 4,274,294 |
| Aug 20, 2026 | 1,613,000.00 | 1,720,000.00 | 1,576,000.00 | 1,691,000.00 | 1,690,631.64 | 12.73% | 5,452,970 |
| Aug 19, 2026 | 1,545,000.00 | 1,559,000.00 | 1,486,000.00 | 1,500,000.00 | 1,499,673.25 | -9.75% | 4,223,067 |
| Aug 18, 2026 | 1,736,000.00 | 1,792,000.00 | 1,640,000.00 | 1,662,000.00 | 1,661,637.96 | 1.03% | 5,139,000 |
| Aug 14, 2026 | 1,695,000.00 | 1,697,000.00 | 1,626,000.00 | 1,645,000.00 | 1,644,641.66 | 3.26% | 4,520,990 |
| Aug 13, 2026 | 1,582,000.00 | 1,634,000.00 | 1,567,000.00 | 1,593,000.00 | 1,592,652.99 | 5.92% | 4,680,347 |
| Aug 12, 2026 | 1,456,000.00 | 1,549,000.00 | 1,440,000.00 | 1,504,000.00 | 1,503,672.38 | 5.54% | 4,566,672 |
| Aug 11, 2026 | 1,405,000.00 | 1,455,000.00 | 1,373,000.00 | 1,425,000.00 | 1,424,689.59 | 0.35% | 3,817,655 |
| Aug 10, 2026 | 1,443,000.00 | 1,487,000.00 | 1,397,000.00 | 1,420,000.00 | 1,419,690.68 | -0.14% | 3,295,283 |
| Aug 7, 2026 | 1,521,000.00 | 1,542,000.00 | 1,409,000.00 | 1,422,000.00 | 1,421,690.24 | -4.88% | 5,002,539 |
| Aug 6, 2026 | 1,600,000.00 | 1,606,000.00 | 1,481,000.00 | 1,495,000.00 | 1,494,674.34 | -10.37% | 5,498,295 |
| Aug 5, 2026 | 1,693,000.00 | 1,701,000.00 | 1,647,000.00 | 1,668,000.00 | 1,667,636.65 | 5.77% | 3,945,674 |
| Aug 4, 2026 | 1,620,000.00 | 1,630,000.00 | 1,483,000.00 | 1,577,000.00 | 1,576,656.48 | 0.64% | 5,391,210 |
| Aug 3, 2026 | 1,642,000.00 | 1,645,000.00 | 1,562,000.00 | 1,567,000.00 | 1,566,658.66 | -8.79% | 5,432,833 |
| Jul 31, 2026 | 1,697,000.00 | 1,718,000.00 | 1,586,000.00 | 1,718,000.00 | 1,717,625.76 | 29.95% | 10,499,619 |
| Jul 30, 2026 | 1,361,000.00 | 1,459,000.00 | 1,287,000.00 | 1,322,000.00 | 1,321,712.02 | -5.64% | 9,543,189 |
| Jul 29, 2026 | 1,567,000.00 | 1,619,000.00 | 1,246,000.00 | 1,401,000.00 | 1,400,694.82 | -9.61% | 12,428,883 |
| Jul 28, 2026 | 1,662,000.00 | 1,674,000.00 | 1,550,000.00 | 1,550,000.00 | 1,549,662.36 | -14.65% | 8,120,587 |
| Jul 27, 2026 | 1,814,000.00 | 1,821,000.00 | 1,707,000.00 | 1,816,000.00 | 1,815,604.41 | 3.24% | 4,030,933 |
| Jul 24, 2026 | 1,894,000.00 | 1,894,000.00 | 1,752,000.00 | 1,759,000.00 | 1,758,616.83 | -8.34% | 4,935,624 |
| Jul 23, 2026 | 1,910,000.00 | 1,948,000.00 | 1,845,000.00 | 1,919,000.00 | 1,918,581.98 | 4.86% | 4,119,477 |
| Jul 22, 2026 | 1,977,000.00 | 2,006,000.00 | 1,830,000.00 | 1,830,000.00 | 1,829,601.37 | -0.33% | 4,802,637 |
| Jul 21, 2026 | 1,775,000.00 | 1,889,000.00 | 1,732,000.00 | 1,836,000.00 | 1,835,600.06 | 4.08% | 4,639,208 |
| Jul 20, 2026 | 1,745,000.00 | 1,892,000.00 | 1,735,000.00 | 1,764,000.00 | 1,763,615.74 | -4.23% | 5,876,444 |
| Jul 16, 2026 | 1,902,000.00 | 1,919,000.00 | 1,821,000.00 | 1,842,000.00 | 1,841,598.75 | -11.53% | 5,608,812 |
| Jul 15, 2026 | 2,120,000.00 | 2,171,000.00 | 2,070,000.00 | 2,082,000.00 | 2,081,546.47 | 8.83% | 6,046,951 |
| Jul 14, 2026 | 1,825,000.00 | 1,936,000.00 | 1,678,000.00 | 1,913,000.00 | 1,912,583.28 | 3.69% | 10,447,011 |