SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,605.00
0.00 (0.00%)
At close: Jul 6, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,625.00 | 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 | 1,660.00 | 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 | 1,300.00 | 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 | 1,600.00 | 1,630.00 | 1,630.00 | 2.84% | 891 |
| May 29, 2026 | 1,615.00 | 1,645.00 | 1,570.00 | 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 | 7.07% | 1,405 |
| May 27, 2026 | 1,495.00 | 1,595.00 | 1,490.00 | 1,485.00 | 1,485.00 | 2.77% | 2,239 |
| May 26, 2026 | 1,370.00 | 1,495.00 | 1,335.00 | 1,445.00 | 1,445.00 | 7.43% | 663 |
| May 25, 2026 | 1,265.00 | 1,390.00 | 1,265.00 | 1,345.00 | 1,345.00 | 5.49% | 314 |
| May 22, 2026 | 1,280.00 | 1,345.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.79% | 1,601 |
| May 21, 2026 | 1,260.00 | 1,295.00 | 1,255.00 | 1,265.00 | 1,265.00 | 4.98% | 485 |
| May 20, 2026 | 1,150.00 | 1,220.00 | 1,125.00 | 1,205.00 | 1,205.00 | 5.70% | 1,081 |
| May 19, 2026 | 1,210.00 | 1,210.00 | 1,105.00 | 1,140.00 | 1,140.00 | -6.94% | 2,618 |
| May 18, 2026 | 1,255.00 | 1,295.00 | 1,215.00 | 1,225.00 | 1,225.00 | -2.78% | 1,144 |
| May 15, 2026 | 1,250.00 | 1,290.00 | 1,210.00 | 1,260.00 | 1,260.00 | -5.26% | 1,097 |
| May 14, 2026 | 1,355.00 | 1,355.00 | 1,310.00 | 1,330.00 | 1,330.00 | -0.75% | 1,253 |
| May 13, 2026 | 1,275.00 | 1,395.00 | 1,275.00 | 1,340.00 | 1,340.00 | 16.02% | 1,636 |
| May 12, 2026 | 1,270.00 | 1,300.00 | 1,150.00 | 1,155.00 | 1,155.00 | -14.44% | 3,244 |
| May 11, 2026 | 1,310.00 | 1,405.00 | 1,290.00 | 1,350.00 | 1,350.00 | 8.43% | 2,731 |
| May 8, 2026 | 1,215.00 | 1,285.00 | 1,140.00 | 1,245.00 | 1,245.00 | 6.41% | 2,627 |
| May 7, 2026 | 1,200.00 | 1,215.00 | 1,165.00 | 1,170.00 | 1,170.00 | 1.74% | 971 |
| May 6, 2026 | 1,095.00 | 1,215.00 | 1,095.00 | 1,150.00 | 1,150.00 | 6.98% | 1,040 |
| May 5, 2026 | 1,020.00 | 1,095.00 | 1,000.00 | 1,075.00 | 1,075.00 | 9.03% | 1,213 |
| May 4, 2026 | 942.00 | 1,045.00 | 942.00 | 986.00 | 986.00 | 13.07% | 3,059 |
| Apr 30, 2026 | 898.00 | 898.00 | 870.00 | 872.00 | 872.00 | -1.13% | 497 |
| Apr 29, 2026 | 918.00 | 918.00 | 880.00 | 882.00 | 882.00 | 3.52% | 636 |
| Apr 28, 2026 | 932.00 | 948.00 | 852.00 | 852.00 | 852.00 | -4.91% | 1,814 |
| Apr 27, 2026 | 900.00 | 948.00 | 892.00 | 896.00 | 896.00 | 4.92% | 1,259 |