SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 301.00
+21.00 (7.50%)
At close: Oct 10, 2025
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 25, 2025 | 186.76 | 186.76 | 186.76 | 187.00 | 186.76 | 3.03% | - |
| Aug 22, 2025 | 181.27 | 181.27 | 181.27 | 181.50 | 181.27 | 3.71% | - |
| Aug 21, 2025 | 174.78 | 174.78 | 174.78 | 175.00 | 174.78 | -4.11% | - |
| Aug 20, 2025 | 182.27 | 182.27 | 182.27 | 182.50 | 182.27 | -3.44% | - |
| Aug 19, 2025 | 188.76 | 188.76 | 188.76 | 189.00 | 188.76 | -2.07% | - |
| Aug 18, 2025 | 192.75 | 192.75 | 192.75 | 193.00 | 192.75 | -7.66% | - |
| Aug 15, 2025 | 208.73 | 208.73 | 208.73 | 209.00 | 208.73 | 5.03% | - |
| Aug 14, 2025 | 198.74 | 198.74 | 198.74 | 199.00 | 198.74 | -1.49% | - |
| Aug 13, 2025 | 201.74 | 201.74 | 201.74 | 202.00 | 201.74 | 4.12% | - |
| Aug 12, 2025 | 193.75 | 193.75 | 193.75 | 194.00 | 193.75 | 1.31% | - |
| Aug 11, 2025 | 191.25 | 191.25 | 191.25 | 191.50 | 191.25 | 3.79% | - |
| Aug 8, 2025 | 184.26 | 184.26 | 184.26 | 184.50 | 184.26 | -2.38% | - |
| Aug 7, 2025 | 188.76 | 188.76 | 188.76 | 189.00 | 188.76 | 1.34% | - |
| Aug 6, 2025 | 186.26 | 186.26 | 186.26 | 186.50 | 186.26 | -1.58% | - |
| Aug 5, 2025 | 189.26 | 189.26 | 189.26 | 189.50 | 189.26 | 1.34% | - |
| Aug 4, 2025 | 186.76 | 186.76 | 186.76 | 187.00 | 186.76 | 0.54% | - |
| Aug 1, 2025 | 185.76 | 185.76 | 185.76 | 186.00 | 185.76 | -5.10% | - |