SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,305.00
-35.00 (-2.61%)
At close: Sep 24, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,345.00 | 1,370.00 | 1,285.00 | 1,305.00 | 1,305.00 | -2.61% | 318 |
| Sep 23, 2026 | 1,360.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,340.00 | -3.25% | 139 |
| Sep 22, 2026 | 1,360.00 | 1,385.00 | 1,320.00 | 1,385.00 | 1,385.00 | 0.73% | 516 |
| Sep 21, 2026 | 1,325.00 | 1,375.00 | 1,320.00 | 1,375.00 | 1,375.00 | 4.96% | 202 |
| Sep 18, 2026 | 1,335.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | 1.95% | 48 |
| Sep 17, 2026 | 1,280.00 | 1,300.00 | 1,240.00 | 1,285.00 | 1,285.00 | 4.90% | 128 |
| Sep 16, 2026 | 1,230.00 | 1,295.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 395 |
| Sep 15, 2026 | 1,225.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,225.00 | -0.81% | 91 |
| Sep 14, 2026 | 1,290.00 | 1,290.00 | 1,210.00 | 1,235.00 | 1,235.00 | -9.19% | 315 |
| Sep 11, 2026 | 1,315.00 | 1,385.00 | 1,315.00 | 1,360.00 | 1,360.00 | 1.12% | 664 |
| Sep 10, 2026 | 1,370.00 | 1,395.00 | 1,285.00 | 1,345.00 | 1,345.00 | -4.27% | 250 |
| Sep 9, 2026 | 1,360.00 | 1,410.00 | 1,315.00 | 1,405.00 | 1,405.00 | 2.93% | 655 |
| Sep 8, 2026 | 1,320.00 | 1,360.00 | 1,320.00 | 1,365.00 | 1,365.00 | 3.02% | 755 |
| Sep 7, 2026 | 1,265.00 | 1,325.00 | 1,265.00 | 1,325.00 | 1,325.00 | 6.43% | 526 |
| Sep 4, 2026 | 1,195.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,245.00 | 5.51% | 982 |
| Sep 3, 2026 | 1,170.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | 0.85% | 85 |
| Sep 2, 2026 | 1,195.00 | 1,195.00 | 1,150.00 | 1,170.00 | 1,170.00 | -2.09% | 212 |
| Sep 1, 2026 | 1,200.00 | 1,205.00 | 1,155.00 | 1,195.00 | 1,195.00 | -1.24% | 99 |
| Aug 31, 2026 | 1,220.00 | 1,225.00 | 1,160.00 | 1,210.00 | 1,210.00 | -0.82% | 297 |
| Aug 28, 2026 | 1,215.00 | 1,245.00 | 1,185.00 | 1,220.00 | 1,220.00 | 0.41% | 85 |
| Aug 27, 2026 | 1,225.00 | 1,275.00 | 1,205.00 | 1,215.00 | 1,215.00 | -0.82% | 396 |
| Aug 26, 2026 | 1,195.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1.24% | 96 |
| Aug 25, 2026 | 1,205.00 | 1,235.00 | 1,180.00 | 1,210.00 | 1,210.00 | 2.98% | 117 |
| Aug 24, 2026 | 1,250.00 | 1,250.00 | 1,155.00 | 1,175.00 | 1,175.00 | -6.00% | 124 |
| Aug 21, 2026 | 1,240.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,250.00 | 2.46% | 386 |
| Aug 20, 2026 | 1,200.00 | 1,265.00 | 1,165.00 | 1,220.00 | 1,220.00 | 4.27% | 240 |
| Aug 19, 2026 | 1,125.00 | 1,245.00 | 1,120.00 | 1,170.00 | 1,170.00 | 3.54% | 199 |
| Aug 18, 2026 | 1,245.00 | 1,245.00 | 1,145.00 | 1,130.00 | 1,130.00 | -11.02% | 175 |
| Aug 17, 2026 | 1,220.00 | 1,280.00 | 1,220.00 | 1,270.00 | 1,270.00 | 7.17% | 748 |
| Aug 14, 2026 | 1,205.00 | 1,245.00 | 1,175.00 | 1,185.00 | 1,185.00 | -1.66% | 618 |
| Aug 13, 2026 | 1,175.00 | 1,200.00 | 1,120.00 | 1,205.00 | 1,205.00 | 8.07% | 585 |
| Aug 12, 2026 | 1,095.00 | 1,180.00 | 1,090.00 | 1,115.00 | 1,115.00 | 8.78% | 930 |
| Aug 11, 2026 | 1,000.00 | 1,070.00 | 1,000.00 | 1,025.00 | 1,025.00 | 2.50% | 1,352 |
| Aug 10, 2026 | 1,050.00 | 1,085.00 | 998.00 | 1,000.00 | 1,000.00 | -3.85% | 230 |
| Aug 7, 2026 | 1,065.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,040.00 | -5.02% | 486 |
| Aug 6, 2026 | 1,115.00 | 1,120.00 | 1,045.00 | 1,095.00 | 1,095.00 | -6.01% | 430 |
| Aug 5, 2026 | 1,190.00 | 1,240.00 | 1,140.00 | 1,165.00 | 1,165.00 | -0.43% | 430 |
| Aug 4, 2026 | 1,100.00 | 1,215.00 | 1,100.00 | 1,170.00 | 1,170.00 | 9.86% | 2,465 |
| Aug 3, 2026 | 1,110.00 | 1,165.00 | 1,040.00 | 1,065.00 | 1,065.00 | -3.62% | 434 |
| Jul 31, 2026 | 1,200.00 | 1,265.00 | 1,100.00 | 1,105.00 | 1,105.00 | 3.27% | 4,537 |
| Jul 30, 2026 | 914.00 | 1,100.00 | 910.00 | 1,070.00 | 1,070.00 | 9.63% | 5,057 |
| Jul 29, 2026 | 1,000.00 | 1,005.00 | 952.00 | 976.00 | 976.00 | -7.05% | 1,918 |
| Jul 28, 2026 | 1,090.00 | 1,095.00 | 1,000.00 | 1,050.00 | 1,050.00 | -6.25% | 930 |
| Jul 27, 2026 | 1,185.00 | 1,285.00 | 1,100.00 | 1,120.00 | 1,120.00 | -5.88% | 323 |
| 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 |