SK hynix Inc. (LUX:HYNSE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 1,010.00
-50.00 (-4.72%)
At close: Nov 4, 2026
LUX:HYNSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,075.00 | 1,100.00 | 982.00 | 1,010.00 | 1,010.00 | -4.72% | 130 |
| Nov 3, 2026 | 1,040.00 | 1,100.00 | 1,025.00 | 1,060.00 | 1,060.00 | -1.85% | 259 |
| Nov 2, 2026 | 1,045.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 4.85% | 119 |
| Oct 30, 2026 | 1,100.00 | 1,100.00 | 1,000.00 | 1,030.00 | 1,030.00 | -9.65% | 221 |
| Oct 29, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.44% | 107 |
| Oct 28, 2026 | 1,100.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,135.00 | 9.13% | 430 |
| Oct 27, 2026 | 996.00 | 1,080.00 | 972.00 | 1,040.00 | 1,040.00 | 5.48% | 592 |
| Oct 26, 2026 | 948.00 | 990.00 | 948.00 | 986.00 | 986.00 | 3.14% | 53 |
| Oct 23, 2026 | 930.00 | 998.00 | 920.00 | 956.00 | 956.00 | 4.60% | 147 |
| Oct 22, 2026 | 970.00 | 970.00 | 910.00 | 914.00 | 914.00 | -5.58% | 162 |
| Oct 21, 2026 | 942.00 | 1,025.00 | 940.00 | 968.00 | 968.00 | 2.54% | 296 |
| Oct 20, 2026 | 968.00 | 968.00 | 904.00 | 944.00 | 944.00 | -3.67% | 526 |
| Oct 19, 2026 | 942.00 | 996.00 | 942.00 | 980.00 | 980.00 | 4.03% | 84 |
| Oct 16, 2026 | 932.00 | 1,005.00 | 932.00 | 942.00 | 942.00 | -3.29% | 1,040 |
| Oct 15, 2026 | 976.00 | 994.00 | 912.00 | 974.00 | 974.00 | -6.79% | 573 |
| Oct 14, 2026 | 1,075.00 | 1,080.00 | 1,025.00 | 1,045.00 | 1,045.00 | -3.69% | 146 |
| Oct 13, 2026 | 1,075.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | -4.82% | 723 |
| Oct 12, 2026 | 1,215.00 | 1,215.00 | 1,085.00 | 1,140.00 | 1,140.00 | -5.39% | 687 |
| Oct 9, 2026 | 1,205.00 | 1,270.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.63% | 50 |
| Oct 8, 2026 | 1,255.00 | 1,295.00 | 1,225.00 | 1,225.00 | 1,225.00 | -4.30% | 384 |
| Oct 7, 2026 | 1,300.00 | 1,305.00 | 1,235.00 | 1,280.00 | 1,280.00 | -2.66% | 216 |
| Oct 6, 2026 | 1,350.00 | 1,355.00 | 1,305.00 | 1,315.00 | 1,315.00 | -2.59% | 894 |
| Oct 5, 2026 | 1,335.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 164 |
| Oct 2, 2026 | 1,330.00 | 1,360.00 | 1,325.00 | 1,350.00 | 1,350.00 | 2.66% | 305 |
| Oct 1, 2026 | 1,320.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 47 |
| Sep 30, 2026 | 1,325.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,300.00 | -1.14% | 29 |
| Sep 29, 2026 | 1,235.00 | 1,335.00 | 1,235.00 | 1,315.00 | 1,315.00 | 4.37% | 86 |
| Sep 28, 2026 | 1,340.00 | 1,340.00 | 1,255.00 | 1,260.00 | 1,260.00 | -6.32% | 179 |
| Sep 25, 2026 | 1,315.00 | 1,370.00 | 1,315.00 | 1,345.00 | 1,345.00 | 3.07% | 1,797 |
| 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 |