SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 624.00
-82.00 (-11.61%)
At close: Mar 3, 2026
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 658.00 | 658.00 | 600.00 | 624.00 | 624.00 | -11.61% | 1,844 |
| Mar 2, 2026 | 706.00 | 728.00 | 672.00 | 706.00 | 706.00 | -4.08% | - |
| Feb 27, 2026 | 770.00 | 770.00 | 692.00 | 736.00 | 736.00 | -4.42% | 1,728 |
| Feb 26, 2026 | 760.00 | 822.00 | 724.00 | 770.00 | 770.00 | -2.53% | 2,895 |
| Feb 25, 2026 | 746.00 | 800.00 | 714.00 | 790.00 | 790.00 | 14.16% | 1,782 |
| Feb 24, 2026 | 660.00 | 714.00 | 660.00 | 692.00 | 692.00 | 4.85% | 1,442 |
| Feb 23, 2026 | 690.00 | 690.00 | 672.00 | 660.00 | 660.00 | 0.61% | 841 |
| Feb 20, 2026 | 646.00 | 686.00 | 646.00 | 656.00 | 656.00 | 6.15% | 3,121 |
| Feb 19, 2026 | 648.00 | 648.00 | 616.00 | 618.00 | 618.00 | -3.13% | 241 |
| Feb 18, 2026 | 624.00 | 638.00 | 624.00 | 638.00 | 638.00 | 4.59% | 612 |
| Feb 17, 2026 | 630.00 | 632.00 | 620.00 | 610.00 | 610.00 | - | 703 |
| Feb 16, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | - | 482 |
| Feb 13, 2026 | 636.00 | 636.00 | 626.00 | 610.00 | 610.00 | -1.29% | 833 |
| Feb 12, 2026 | 616.00 | 654.00 | 616.00 | 618.00 | 618.00 | 4.04% | 1,178 |
| Feb 11, 2026 | 622.00 | 622.00 | 616.00 | 594.00 | 594.00 | -1.00% | 397 |
| Feb 10, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | - |
| Feb 9, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 5.92% | - |
| 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 |