SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 219.00
+11.00 (5.29%)
At close: Sep 10, 2025
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.80% | - |
| Aug 26, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0.27% | - |
| Aug 25, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.03% | - |
| Aug 22, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 3.71% | - |
| Aug 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -4.11% | - |
| Aug 20, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -3.44% | - |
| Aug 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.07% | - |
| Aug 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -7.66% | - |
| Aug 15, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 5.03% | - |
| Aug 14, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.49% | - |
| Aug 13, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 4.12% | - |
| Aug 12, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.31% | - |
| Aug 11, 2025 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 3.79% | - |
| Aug 8, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -2.38% | - |
| Aug 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.34% | - |
| Aug 6, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -1.58% | - |
| Aug 5, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.34% | - |
| Aug 4, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.54% | - |
| Aug 1, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -5.10% | - |
| Jul 31, 2025 | 204.00 | 208.00 | 196.00 | 196.00 | 196.00 | 3.43% | 11 |
| Jul 30, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0.53% | - |
| Jul 29, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -4.56% | - |
| Jul 28, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 2.60% | - |
| Jul 25, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -2.28% | - |
| Jul 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.77% | - |
| Jul 23, 2025 | 197.00 | 197.00 | 195.00 | 195.50 | 195.50 | 1.03% | 6 |
| Jul 22, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -3.25% | - |
| Jul 21, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3.36% | 3 |
| Jul 18, 2025 | 209.00 | 209.00 | 193.00 | 193.50 | 193.50 | - | 116 |
| Jul 17, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -8.73% | - |
| Jul 16, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jul 15, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | - |
| Jul 14, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1.40% | - |
| Jul 11, 2025 | 230.00 | 230.00 | 214.00 | 214.00 | 214.00 | -0.93% | 56 |
| Jul 10, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 5.88% | - |
| Jul 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |
| Jul 8, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.54% | - |
| Jul 7, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.25% | - |
| Jul 4, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -2.70% | - |
| Jul 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |