SK hynix Inc. (KRX:000660)
South Korea · Delayed Price · Currency is KRW 1,613,000
-80,000 (-4.73%)
At close: Sep 2, 2026
SK hynix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,533,877 |
| 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% | 2,481,867 |
| 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 |
| Jul 13, 2026 | 2,113,000.00 | 2,142,000.00 | 1,839,000.00 | 1,845,000.00 | 1,844,598.10 | -15.37% | 8,040,043 |
| Jul 10, 2026 | 2,296,000.00 | 2,305,000.00 | 2,166,000.00 | 2,180,000.00 | 2,179,525.12 | -0.27% | 4,827,239 |
| Jul 9, 2026 | 2,228,000.00 | 2,270,000.00 | 2,091,000.00 | 2,186,000.00 | 2,185,523.82 | 5.30% | 6,261,504 |
| Jul 8, 2026 | 2,118,000.00 | 2,329,000.00 | 2,076,000.00 | 2,076,000.00 | 2,075,547.78 | -5.68% | 6,975,631 |
| Jul 7, 2026 | 2,289,000.00 | 2,343,000.00 | 2,080,000.00 | 2,201,000.00 | 2,200,520.55 | -6.06% | 6,351,195 |
| Jul 6, 2026 | 2,450,000.00 | 2,497,000.00 | 2,292,000.00 | 2,343,000.00 | 2,342,489.62 | -3.38% | 4,235,360 |
| Jul 3, 2026 | 2,197,000.00 | 2,454,000.00 | 2,045,000.00 | 2,425,000.00 | 2,424,471.75 | 10.88% | 7,984,914 |
| Jul 2, 2026 | 2,351,000.00 | 2,448,000.00 | 2,187,000.00 | 2,187,000.00 | 2,186,523.60 | -14.57% | 7,685,914 |
| Jul 1, 2026 | 2,665,000.00 | 2,723,000.00 | 2,502,000.00 | 2,560,000.00 | 2,559,442.35 | -3.40% | 4,277,276 |
| Jun 30, 2026 | 2,608,000.00 | 2,742,000.00 | 2,541,000.00 | 2,650,000.00 | 2,649,422.74 | 0.84% | 5,109,213 |
| Jun 29, 2026 | 2,636,000.00 | 2,688,000.00 | 2,517,000.00 | 2,628,000.00 | 2,627,427.53 | -1.68% | 5,217,788 |
| Jun 26, 2026 | 2,850,000.00 | 2,880,000.00 | 2,600,000.00 | 2,673,000.00 | 2,672,417.73 | -8.36% | 7,467,492 |
| Jun 25, 2026 | 2,865,000.00 | 2,987,000.00 | 2,749,000.00 | 2,917,000.00 | 2,916,364.58 | 13.06% | 6,790,853 |
| Jun 24, 2026 | 2,598,000.00 | 2,703,000.00 | 2,453,000.00 | 2,580,000.00 | 2,579,437.99 | 0.98% | 7,487,916 |
| Jun 23, 2026 | 2,898,000.00 | 2,943,000.00 | 2,536,000.00 | 2,555,000.00 | 2,554,443.44 | -12.47% | 8,050,335 |