SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 407.00
-26.00 (-6.00%)
At close: Nov 4, 2025
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 400.00 | 408.00 | 385.00 | 407.00 | 407.00 | -6.00% | 466 |
| Nov 3, 2025 | 434.00 | 450.00 | 433.00 | 433.00 | 433.00 | 10.74% | 11 |
| Oct 31, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -1.51% | - |
| Oct 30, 2025 | 411.00 | 411.00 | 396.00 | 397.00 | 397.00 | 1.02% | 7 |
| Oct 29, 2025 | 391.00 | 393.00 | 389.00 | 393.00 | 393.00 | 7.97% | 10 |
| Oct 28, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.41% | - |
| Oct 27, 2025 | 377.00 | 377.00 | 373.00 | 373.00 | 373.00 | 5.37% | 3 |
| Oct 24, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 6.31% | - |
| Oct 23, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.19% | - |
| Oct 22, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.60% | - |
| Oct 21, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.76% | - |
| Oct 20, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 4.28% | - |
| Oct 17, 2025 | 315.00 | 328.00 | 312.00 | 327.00 | 327.00 | 2.51% | 6 |
| Oct 16, 2025 | 310.00 | 319.00 | 310.00 | 319.00 | 319.00 | 7.41% | 20 |
| Oct 15, 2025 | 290.00 | 299.00 | 290.00 | 297.00 | 297.00 | 3.85% | 2 |
| Oct 14, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | -1.72% | 5 |
| Oct 13, 2025 | 280.00 | 291.00 | 280.00 | 291.00 | 291.00 | -3.32% | 5 |
| Oct 10, 2025 | 280.00 | 301.00 | 274.00 | 301.00 | 301.00 | 7.50% | 102 |
| Oct 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | 206 |
| Oct 8, 2025 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 1.75% | 113 |
| Oct 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Oct 6, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.42% | 13 |
| Oct 2, 2025 | 282.00 | 285.00 | 281.00 | 281.00 | 281.00 | 9.34% | 8 |
| Oct 1, 2025 | 279.00 | 279.00 | 256.00 | 257.00 | 257.00 | 4.05% | 2 |
| Sep 30, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.80% | - |
| Sep 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 4.18% | - |
| Sep 26, 2025 | 255.00 | 255.00 | 238.00 | 239.00 | 239.00 | -5.53% | 6 |
| Sep 25, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.78% | - |
| Sep 24, 2025 | 271.00 | 279.00 | 255.00 | 255.00 | 255.00 | -1.54% | 22 |
| Sep 23, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 2.78% | - |
| Sep 22, 2025 | 275.00 | 275.00 | 252.00 | 252.00 | 252.00 | -0.40% | 41 |
| Sep 19, 2025 | 275.00 | 276.00 | 252.00 | 253.00 | 253.00 | -0.39% | 101 |
| Sep 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.96% | - |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.97% | - |
| Sep 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.44% | - |
| Sep 15, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.27% | - |
| Sep 12, 2025 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | 6.79% | 8 |
| Sep 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.91% | - |
| Sep 10, 2025 | 229.00 | 229.00 | 218.00 | 219.00 | 219.00 | 5.29% | 22 |
| Sep 9, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | - |
| Sep 8, 2025 | 215.00 | 215.00 | 199.50 | 200.00 | 200.00 | 1.27% | 53 |
| Sep 5, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 3.67% | - |
| Sep 4, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -3.79% | - |
| Sep 3, 2025 | 198.00 | 198.00 | 188.50 | 198.00 | 198.00 | 5.88% | 176 |
| Sep 2, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.63% | - |
| Sep 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.66% | - |
| Aug 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.26% | - |
| Aug 28, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 4.03% | - |
| Aug 27, 2025 | 185.76 | 185.76 | 185.76 | 186.00 | 185.76 | -0.80% | - |
| Aug 26, 2025 | 187.26 | 187.26 | 187.26 | 187.50 | 187.26 | 0.27% | - |