SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,225.00
-35.00 (-2.78%)
At close: May 18, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 868.00 | 900.00 | 828.00 | 854.00 | 854.00 | 1.43% | 1,210 |
| Apr 23, 2026 | 882.00 | 894.00 | 824.00 | 842.00 | 842.00 | -3.22% | 973 |
| Apr 22, 2026 | 852.00 | 882.00 | 840.00 | 870.00 | 870.00 | 4.57% | 347 |
| Apr 21, 2026 | 848.00 | 894.00 | 826.00 | 832.00 | 832.00 | 2.97% | 2,231 |
| Apr 20, 2026 | 800.00 | 826.00 | 786.00 | 808.00 | 808.00 | -0.74% | 678 |
| Apr 17, 2026 | 776.00 | 826.00 | 762.00 | 814.00 | 814.00 | 3.30% | 938 |
| Apr 16, 2026 | 792.00 | 798.00 | 786.00 | 788.00 | 788.00 | 2.87% | 318 |
| Apr 15, 2026 | 774.00 | 798.00 | 770.00 | 766.00 | 766.00 | 0.52% | 520 |
| Apr 14, 2026 | 730.00 | 766.00 | 730.00 | 762.00 | 762.00 | 9.48% | 1,630 |
| Apr 13, 2026 | 698.00 | 702.00 | 692.00 | 696.00 | 696.00 | 0.29% | 526 |
| Apr 10, 2026 | 728.00 | 730.00 | 664.00 | 694.00 | 694.00 | 2.36% | 701 |
| Apr 9, 2026 | 680.00 | 692.00 | 652.00 | 678.00 | 678.00 | -1.45% | 613 |
| Apr 8, 2026 | 682.00 | 718.00 | 682.00 | 688.00 | 688.00 | 16.61% | 633 |
| Apr 7, 2026 | 594.00 | 650.00 | 594.00 | 590.00 | 590.00 | 2.79% | 542 |
| Apr 2, 2026 | 572.00 | 596.00 | 540.00 | 574.00 | 574.00 | -7.12% | 444 |
| Apr 1, 2026 | 580.00 | 648.00 | 580.00 | 618.00 | 618.00 | 12.77% | 491 |
| Mar 31, 2026 | 538.00 | 566.00 | 520.00 | 548.00 | 548.00 | -1.44% | 455 |
| Mar 30, 2026 | 586.00 | 588.00 | 520.00 | 556.00 | 556.00 | -7.02% | 2,228 |
| Mar 27, 2026 | 638.00 | 638.00 | 580.00 | 598.00 | 598.00 | - | 324 |
| Mar 26, 2026 | 648.00 | 648.00 | 598.00 | 598.00 | 598.00 | -8.56% | 597 |
| Mar 25, 2026 | 684.00 | 704.00 | 646.00 | 654.00 | 654.00 | -0.91% | 732 |
| Mar 24, 2026 | 688.00 | 694.00 | 654.00 | 660.00 | 660.00 | -0.60% | 208 |
| Mar 23, 2026 | 642.00 | 710.00 | 590.00 | 664.00 | 664.00 | 0.91% | 665 |
| Mar 20, 2026 | 658.00 | 696.00 | 650.00 | 658.00 | 658.00 | -2.37% | 227 |
| Mar 19, 2026 | 706.00 | 714.00 | 650.00 | 674.00 | 674.00 | -3.99% | 485 |
| Mar 18, 2026 | 692.00 | 732.00 | 692.00 | 702.00 | 702.00 | 2.93% | 806 |
| Mar 17, 2026 | 686.00 | 690.00 | 658.00 | 682.00 | 682.00 | 0.59% | 237 |
| Mar 16, 2026 | 616.00 | 700.00 | 616.00 | 678.00 | 678.00 | 9.35% | 474 |
| Mar 13, 2026 | 598.00 | 654.00 | 598.00 | 620.00 | 620.00 | 2.65% | 269 |
| Mar 12, 2026 | 660.00 | 662.00 | 588.00 | 604.00 | 604.00 | -6.50% | 1,531 |
| Mar 11, 2026 | 652.00 | 668.00 | 630.00 | 646.00 | 646.00 | -2.71% | 295 |
| Mar 10, 2026 | 630.00 | 696.00 | 620.00 | 664.00 | 664.00 | 11.78% | 5,684 |
| Mar 9, 2026 | 562.00 | 600.00 | 552.00 | 594.00 | 594.00 | -2.62% | 2,105 |
| Mar 6, 2026 | 634.00 | 636.00 | 584.00 | 610.00 | 610.00 | -0.97% | 669 |
| Mar 5, 2026 | 656.00 | 656.00 | 614.00 | 616.00 | 616.00 | -5.81% | 1,009 |