SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,190.00
-70.00 (-5.56%)
At close: Jul 24, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,230.00 | 1,250.00 | 1,145.00 | 1,190.00 | 1,190.00 | -5.56% | 257 |
| Jul 23, 2026 | 1,245.00 | 1,345.00 | 1,235.00 | 1,260.00 | 1,260.00 | -0.79% | 1,517 |
| Jul 22, 2026 | 1,300.00 | 1,300.00 | 1,220.00 | 1,270.00 | 1,270.00 | -2.68% | 377 |
| Jul 21, 2026 | 1,315.00 | 1,320.00 | 1,250.00 | 1,305.00 | 1,305.00 | 7.41% | 727 |
| Jul 20, 2026 | 1,130.00 | 1,285.00 | 1,125.00 | 1,215.00 | 1,215.00 | 4.74% | 833 |
| Jul 17, 2026 | 1,165.00 | 1,215.00 | 1,050.00 | 1,160.00 | 1,160.00 | -5.69% | 1,744 |
| Jul 16, 2026 | 1,260.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,230.00 | -6.46% | 3,429 |
| Jul 15, 2026 | 1,395.00 | 1,475.00 | 1,300.00 | 1,315.00 | 1,315.00 | -2.95% | 339 |
| Jul 14, 2026 | 1,300.00 | 1,370.00 | 1,300.00 | 1,355.00 | 1,355.00 | 5.04% | 10,300 |
| Jul 13, 2026 | 1,295.00 | 1,345.00 | 1,270.00 | 1,290.00 | 1,290.00 | -15.69% | 3,255 |
| Jul 10, 2026 | 1,590.00 | 1,590.00 | 1,470.00 | 1,530.00 | 1,530.00 | -7.83% | 1,603 |
| Jul 9, 2026 | 1,480.00 | 1,695.00 | 1,470.00 | 1,660.00 | 1,660.00 | 16.90% | 3,828 |
| Jul 8, 2026 | 1,450.00 | 1,450.00 | 1,315.00 | 1,420.00 | 1,420.00 | 0.35% | 4,351 |
| Jul 7, 2026 | 1,560.00 | 1,575.00 | 1,405.00 | 1,415.00 | 1,415.00 | -11.84% | 1,337 |
| Jul 6, 2026 | 1,595.00 | 1,670.00 | 1,525.00 | 1,605.00 | 1,605.00 | - | 1,784 |
| Jul 3, 2026 | 1,520.00 | 1,625.00 | 1,520.00 | 1,605.00 | 1,605.00 | 10.31% | 3,377 |
| Jul 2, 2026 | 1,445.00 | 1,590.00 | 1,420.00 | 1,455.00 | 1,455.00 | -10.19% | 3,305 |
| Jul 1, 2026 | 1,750.00 | 1,750.00 | 1,620.00 | 1,620.00 | 1,620.00 | -8.22% | 873 |
| Jun 30, 2026 | 1,670.00 | 1,845.00 | 1,670.00 | 1,765.00 | 1,765.00 | 8.95% | 2,446 |
| Jun 29, 2026 | 1,750.00 | 1,790.00 | 1,605.00 | 1,620.00 | 1,620.00 | -7.95% | 1,021 |
| Jun 26, 2026 | 1,830.00 | 1,845.00 | 1,705.00 | 1,760.00 | 1,760.00 | -4.09% | 1,169 |
| Jun 25, 2026 | 1,860.00 | 1,990.00 | 1,800.00 | 1,835.00 | 1,835.00 | 8.58% | 1,457 |
| Jun 24, 2026 | 1,745.00 | 1,780.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.29% | 1,095 |
| Jun 23, 2026 | 1,740.00 | 1,795.00 | 1,645.00 | 1,695.00 | 1,695.00 | -12.63% | 2,538 |
| Jun 22, 2026 | 1,830.00 | 1,995.00 | 1,830.00 | 1,940.00 | 1,940.00 | 6.89% | 1,237 |
| Jun 19, 2026 | 1,820.00 | 1,875.00 | 1,750.00 | 1,815.00 | 1,815.00 | -0.27% | 649 |
| Jun 18, 2026 | 1,745.00 | 1,840.00 | 1,705.00 | 1,820.00 | 1,820.00 | 9.64% | 1,334 |
| Jun 17, 2026 | 1,620.00 | 1,675.00 | 1,605.00 | 1,660.00 | 1,660.00 | 6.75% | 795 |
| Jun 16, 2026 | 1,575.00 | 1,620.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 1,582 |
| Jun 15, 2026 | 1,505.00 | 1,580.00 | 1,505.00 | 1,565.00 | 1,565.00 | 4.33% | 899 |
| Jun 12, 2026 | 1,450.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,500.00 | 6.01% | 916 |
| Jun 11, 2026 | 1,340.00 | 1,445.00 | 1,340.00 | 1,415.00 | 1,415.00 | 5.60% | 337 |
| Jun 10, 2026 | 1,310.00 | 1,415.00 | 1,270.00 | 1,340.00 | 1,340.00 | -0.37% | 5,313 |
| Jun 9, 2026 | 1,490.00 | 1,545.00 | 1,330.00 | 1,345.00 | 1,345.00 | -2.89% | 3,881 |
| Jun 8, 2026 | 1,240.00 | 1,395.00 | 1,215.00 | 1,385.00 | 1,385.00 | 6.95% | 1,381 |
| Jun 5, 2026 | 1,380.00 | 1,385.00 | 1,295.00 | 1,295.00 | 1,295.00 | -10.69% | 1,890 |
| Jun 4, 2026 | 1,585.00 | 1,585.00 | 1,405.00 | 1,450.00 | 1,450.00 | -10.77% | 6,913 |
| Jun 3, 2026 | 1,625.00 | 1,690.00 | 1,575.00 | 1,625.00 | 1,625.00 | 1.25% | 742 |
| Jun 2, 2026 | 1,585.00 | 1,630.00 | 1,540.00 | 1,605.00 | 1,605.00 | -1.53% | 3,314 |
| Jun 1, 2026 | 1,620.00 | 1,690.00 | 1,580.00 | 1,630.00 | 1,630.00 | 2.84% | 891 |
| May 29, 2026 | 1,615.00 | 1,645.00 | 1,535.00 | 1,585.00 | 1,585.00 | -0.31% | 1,334 |
| May 28, 2026 | 1,525.00 | 1,645.00 | 1,500.00 | 1,590.00 | 1,590.00 | 7.08% | 1,405 |
| May 27, 2026 | 1,495.00 | 1,595.00 | 1,485.00 | 1,485.00 | 1,484.82 | 2.77% | 2,239 |
| May 26, 2026 | 1,370.00 | 1,495.00 | 1,335.00 | 1,445.00 | 1,444.83 | 7.43% | 663 |
| May 25, 2026 | 1,265.00 | 1,390.00 | 1,265.00 | 1,345.00 | 1,344.84 | 5.49% | 314 |
| May 22, 2026 | 1,280.00 | 1,345.00 | 1,255.00 | 1,275.00 | 1,274.85 | 0.79% | 1,601 |
| May 21, 2026 | 1,260.00 | 1,300.00 | 1,250.00 | 1,265.00 | 1,264.85 | 4.98% | 485 |
| May 20, 2026 | 1,150.00 | 1,220.00 | 1,125.00 | 1,205.00 | 1,204.85 | 5.70% | 1,081 |
| May 19, 2026 | 1,210.00 | 1,210.00 | 1,105.00 | 1,140.00 | 1,139.86 | -6.94% | 2,618 |
| May 18, 2026 | 1,255.00 | 1,295.00 | 1,210.00 | 1,225.00 | 1,224.85 | -2.78% | 1,144 |