SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 574.00
0.00 (0.00%)
At close: Feb 6, 2026
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 546.00 | 600.00 | 546.00 | 574.00 | 574.00 | - | 159 |
| Feb 5, 2026 | 600.00 | 600.00 | 576.00 | 574.00 | 574.00 | -6.82% | 592 |
| Feb 4, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -1.60% | - |
| Feb 3, 2026 | 630.00 | 670.00 | 600.00 | 626.00 | 626.00 | 9.82% | 208 |
| Feb 2, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -9.52% | - |
| Jan 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5.00% | - |
| Jan 29, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | - |
| Jan 28, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 5.76% | - |
| Jan 27, 2026 | 580.00 | 580.00 | 580.00 | 556.00 | 556.00 | 9.02% | 35 |
| Jan 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.30% | - |
| Jan 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.56% | - |
| Jan 22, 2026 | 516.00 | 520.00 | 512.00 | 514.00 | 514.00 | 1.98% | 93 |
| Jan 21, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - | - |
| Jan 20, 2026 | 516.00 | 520.00 | 516.00 | 504.00 | 504.00 | -2.70% | 158 |
| Jan 19, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.78% | - |
| Jan 16, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.78% | - |
| Jan 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.79% | - |
| Jan 14, 2026 | 516.00 | 516.00 | 502.00 | 506.00 | 506.00 | 1.20% | 22 |
| Jan 13, 2026 | 524.00 | 524.00 | 518.00 | 500.00 | 500.00 | -1.96% | 636 |
| Jan 12, 2026 | 534.00 | 534.00 | 534.00 | 510.00 | 510.00 | - | 945 |
| Jan 9, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jan 8, 2026 | 538.00 | 538.00 | 538.00 | 520.00 | 520.00 | 1.56% | 7 |
| Jan 7, 2026 | 534.00 | 534.00 | 534.00 | 512.00 | 512.00 | 1.99% | 3 |
| Jan 6, 2026 | 524.00 | 524.00 | 524.00 | 502.00 | 502.00 | 4.37% | 62 |
| Jan 5, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2.56% | - |
| Jan 2, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 3.76% | - |
| Dec 31, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | - |
| Dec 30, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1.35% | - |
| Dec 29, 2025 | 445.00 | 450.00 | 445.00 | 446.00 | 446.00 | 9.85% | 64 |
| Dec 24, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3.05% | - |
| Dec 23, 2025 | 413.00 | 413.00 | 393.00 | 394.00 | 394.00 | 0.51% | 429 |
| Dec 22, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5.95% | - |
| Dec 19, 2025 | 352.00 | 370.00 | 352.00 | 370.00 | 370.00 | -1.07% | 322 |
| Dec 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Dec 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 3.89% | - |
| Dec 16, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -4.51% | - |
| Dec 15, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -2.33% | - |
| Dec 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.52% | - |
| Dec 11, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -6.34% | - |
| Dec 10, 2025 | 410.00 | 410.00 | 399.00 | 410.00 | 410.00 | 6.49% | 51 |
| Dec 9, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.04% | - |
| Dec 8, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 6.22% | 10 |
| Dec 5, 2025 | 388.00 | 388.00 | 388.00 | 370.00 | 370.00 | 0.54% | 394 |
| Dec 4, 2025 | 365.00 | 365.00 | 365.00 | 368.00 | 368.00 | -2.39% | 79 |
| Dec 3, 2025 | 365.00 | 365.00 | 365.00 | 377.00 | 377.00 | 3.57% | 70 |
| Dec 2, 2025 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | -0.55% | 35 |
| Dec 1, 2025 | 365.00 | 365.00 | 365.00 | 366.00 | 366.00 | 1.39% | 116 |
| Nov 28, 2025 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -1.37% | 20 |
| Nov 27, 2025 | 366.00 | 372.00 | 366.00 | 366.00 | 366.00 | 2.52% | 34 |
| Nov 26, 2025 | 366.00 | 366.00 | 355.00 | 357.00 | 357.00 | 0.85% | 76 |