SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,185.00
-20.00 (-1.66%)
At close: Aug 14, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |