SK hynix Inc. (KRX:000660)
South Korea · Delayed Price · Currency is KRW 1,392,000
-80,000 (-5.43%)
Nov 3, 2026, 2:39 PM KST
SK hynix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,410,000.00 | 1,433,000.00 | 1,379,000.00 | 1,392,000.00 | 1,392,000.00 | -5.43% | 1,773,992 |
| Nov 2, 2026 | 1,402,000.00 | 1,498,000.00 | 1,389,000.00 | 1,472,000.00 | 1,472,000.00 | 3.81% | 2,594,536 |
| Oct 30, 2026 | 1,444,000.00 | 1,449,000.00 | 1,381,000.00 | 1,418,000.00 | 1,418,000.00 | -7.08% | 3,859,903 |
| Oct 29, 2026 | 1,511,000.00 | 1,587,000.00 | 1,479,000.00 | 1,526,000.00 | 1,526,000.00 | 2.62% | 4,549,384 |
| Oct 28, 2026 | 1,390,000.00 | 1,495,000.00 | 1,358,000.00 | 1,487,000.00 | 1,487,000.00 | 10.89% | 4,244,800 |
| Oct 27, 2026 | 1,346,000.00 | 1,381,000.00 | 1,336,000.00 | 1,341,000.00 | 1,341,000.00 | 5.18% | 3,136,495 |
| Oct 26, 2026 | 1,279,000.00 | 1,315,000.00 | 1,267,000.00 | 1,275,000.00 | 1,275,000.00 | -0.16% | 2,681,007 |
| Oct 23, 2026 | 1,200,000.00 | 1,284,000.00 | 1,171,000.00 | 1,277,000.00 | 1,277,000.00 | 4.42% | 3,941,446 |
| Oct 22, 2026 | 1,273,000.00 | 1,297,000.00 | 1,204,000.00 | 1,223,000.00 | 1,223,000.00 | -5.49% | 2,841,149 |
| Oct 21, 2026 | 1,260,000.00 | 1,329,000.00 | 1,254,000.00 | 1,294,000.00 | 1,294,000.00 | 5.81% | 4,228,927 |
| Oct 20, 2026 | 1,265,000.00 | 1,267,000.00 | 1,183,000.00 | 1,223,000.00 | 1,223,000.00 | -4.23% | 3,464,412 |
| Oct 19, 2026 | 1,212,000.00 | 1,277,000.00 | 1,208,000.00 | 1,277,000.00 | 1,277,000.00 | 0.39% | 3,737,172 |
| Oct 16, 2026 | 1,290,000.00 | 1,325,000.00 | 1,247,000.00 | 1,272,000.00 | 1,272,000.00 | 0.79% | 4,561,066 |
| Oct 15, 2026 | 1,304,000.00 | 1,332,000.00 | 1,238,000.00 | 1,262,000.00 | 1,262,000.00 | -11.06% | 5,898,372 |
| Oct 14, 2026 | 1,458,000.00 | 1,497,000.00 | 1,402,000.00 | 1,419,000.00 | 1,419,000.00 | -1.66% | 3,739,813 |
| Oct 13, 2026 | 1,538,000.00 | 1,554,000.00 | 1,425,000.00 | 1,443,000.00 | 1,443,000.00 | -10.09% | 5,455,791 |
| Oct 12, 2026 | 1,640,000.00 | 1,653,000.00 | 1,605,000.00 | 1,605,000.00 | 1,605,000.00 | -4.52% | 3,113,644 |
| Oct 8, 2026 | 1,722,000.00 | 1,759,000.00 | 1,681,000.00 | 1,681,000.00 | 1,681,000.00 | -2.44% | 3,203,231 |
| Oct 7, 2026 | 1,728,000.00 | 1,779,000.00 | 1,723,000.00 | 1,723,000.00 | 1,723,000.00 | -2.82% | 2,618,253 |
| Oct 6, 2026 | 1,835,000.00 | 1,837,000.00 | 1,771,000.00 | 1,773,000.00 | 1,773,000.00 | -3.69% | 2,811,364 |
| Oct 2, 2026 | 1,830,000.00 | 1,855,000.00 | 1,825,000.00 | 1,841,000.00 | 1,841,000.00 | 0.44% | 2,032,332 |
| Oct 1, 2026 | 1,762,000.00 | 1,833,000.00 | 1,749,000.00 | 1,833,000.00 | 1,833,000.00 | 3.21% | 2,205,296 |
| Sep 30, 2026 | 1,789,000.00 | 1,824,000.00 | 1,773,000.00 | 1,776,000.00 | 1,776,000.00 | 0.62% | 3,280,459 |
| Sep 29, 2026 | 1,755,000.00 | 1,788,000.00 | 1,736,000.00 | 1,765,000.00 | 1,765,000.00 | -0.17% | 2,939,411 |
| Sep 28, 2026 | 1,825,000.00 | 1,840,000.00 | 1,768,000.00 | 1,768,000.00 | 1,768,000.00 | -5.05% | 3,302,748 |
| 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% | 2,947,714 |
| 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 |