SK hynix Inc. (SKHY)
NASDAQ: SKHY · Real-Time Price · USD
190.49
-8.14 (-4.10%)
Sep 10, 2026, 12:41 PM EDT - Market open
SK hynix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 189.43 | 193.55 | 187.17 | 191.80 | - | -3.44% | 12,939,001 |
| Sep 9, 2026 | 188.08 | 199.87 | 187.53 | 198.63 | 198.63 | 7.05% | 30,460,289 |
| Sep 8, 2026 | 184.67 | 189.82 | 183.96 | 185.55 | 185.55 | 4.83% | 22,884,405 |
| Sep 4, 2026 | 164.61 | 177.70 | 164.61 | 177.00 | 177.00 | 8.14% | 20,477,800 |
| Sep 3, 2026 | 160.82 | 164.63 | 157.73 | 163.68 | 163.68 | -0.79% | 14,600,044 |
| Sep 2, 2026 | 159.77 | 165.47 | 158.67 | 164.98 | 164.98 | 2.61% | 11,203,250 |
| Sep 1, 2026 | 161.50 | 164.04 | 158.52 | 160.78 | 160.78 | -2.31% | 10,875,746 |
| Aug 31, 2026 | 160.75 | 165.07 | 160.50 | 164.58 | 164.58 | 2.20% | 12,183,251 |
| Aug 28, 2026 | 159.20 | 163.56 | 157.97 | 161.04 | 161.04 | -0.35% | 11,711,980 |
| Aug 27, 2026 | 163.88 | 164.73 | 158.61 | 161.61 | 161.61 | 2.27% | 13,393,960 |
| Aug 26, 2026 | 158.61 | 161.21 | 157.59 | 158.02 | 158.02 | -0.95% | 10,327,401 |
| Aug 25, 2026 | 159.90 | 161.20 | 156.24 | 159.53 | 159.53 | 2.68% | 12,287,274 |
| Aug 24, 2026 | 157.37 | 157.55 | 151.50 | 155.37 | 155.37 | -4.92% | 16,711,141 |
| Aug 21, 2026 | 167.05 | 167.46 | 162.57 | 163.41 | 163.41 | 0.20% | 15,475,656 |
| Aug 20, 2026 | 162.07 | 166.39 | 160.13 | 163.08 | 163.08 | 4.43% | 21,693,022 |
| Aug 19, 2026 | 162.78 | 163.80 | 155.62 | 156.16 | 156.16 | 0.35% | 33,980,112 |
| Aug 18, 2026 | 161.78 | 163.88 | 154.53 | 155.62 | 155.62 | -9.20% | 22,821,889 |
| Aug 17, 2026 | 172.60 | 178.43 | 169.57 | 171.38 | 171.38 | 3.04% | 24,223,250 |
| Aug 14, 2026 | 169.32 | 171.58 | 163.76 | 166.33 | 166.33 | 0.40% | 20,684,835 |
| Aug 13, 2026 | 154.13 | 168.50 | 153.41 | 165.67 | 165.67 | 7.29% | 32,480,162 |
| Aug 12, 2026 | 150.70 | 155.16 | 147.26 | 154.41 | 154.41 | 9.01% | 25,793,207 |
| Aug 11, 2026 | 139.22 | 141.87 | 137.33 | 141.65 | 141.65 | 4.70% | 17,091,023 |
| Aug 10, 2026 | 135.03 | 139.08 | 134.28 | 135.29 | 135.29 | -1.90% | 17,486,223 |
| Aug 7, 2026 | 143.48 | 143.65 | 133.80 | 137.91 | 137.91 | -3.92% | 34,377,430 |
| Aug 6, 2026 | 139.00 | 147.24 | 137.71 | 143.53 | 143.53 | -4.97% | 22,257,450 |
| Aug 5, 2026 | 150.22 | 155.95 | 149.84 | 151.03 | 151.03 | -2.17% | 19,976,971 |
| Aug 4, 2026 | 150.18 | 155.47 | 146.70 | 154.38 | 154.38 | 8.17% | 34,369,841 |
| Aug 3, 2026 | 139.92 | 144.17 | 134.58 | 142.72 | 142.72 | -0.70% | 29,619,616 |
| Jul 31, 2026 | 159.88 | 162.65 | 143.51 | 143.73 | 143.73 | -3.54% | 46,065,093 |
| Jul 30, 2026 | 136.51 | 150.36 | 134.50 | 149.00 | 149.00 | 17.52% | 52,881,239 |
| Jul 29, 2026 | 129.95 | 137.19 | 124.80 | 126.79 | 126.79 | -2.60% | 65,810,026 |
| Jul 28, 2026 | 135.91 | 136.49 | 128.29 | 130.17 | 130.17 | -8.98% | 51,088,282 |
| Jul 27, 2026 | 159.70 | 159.71 | 139.01 | 143.02 | 143.02 | -7.47% | 50,747,385 |
| Jul 24, 2026 | 163.91 | 164.20 | 153.10 | 154.57 | 154.57 | -8.81% | 26,255,531 |
| Jul 23, 2026 | 170.72 | 177.93 | 167.02 | 169.50 | 169.50 | 2.56% | 36,234,862 |
| Jul 22, 2026 | 162.16 | 170.09 | 162.00 | 165.27 | 165.27 | -3.88% | 27,122,764 |
| Jul 21, 2026 | 161.75 | 173.22 | 160.54 | 171.94 | 171.94 | 13.75% | 38,925,608 |
| Jul 20, 2026 | 163.42 | 163.43 | 149.74 | 151.16 | 151.16 | -1.86% | 37,817,454 |
| Jul 17, 2026 | 152.11 | 167.37 | 145.57 | 154.03 | 154.03 | 1.13% | 73,978,314 |
| Jul 16, 2026 | 165.91 | 168.20 | 151.38 | 152.31 | 152.31 | -13.69% | 56,250,532 |
| Jul 15, 2026 | 181.81 | 187.95 | 166.48 | 176.46 | 176.46 | -9.00% | 76,307,659 |
| Jul 14, 2026 | 168.11 | 194.80 | 165.50 | 193.92 | 193.92 | 27.29% | 72,647,673 |
| Jul 13, 2026 | 152.62 | 162.28 | 151.30 | 152.35 | 152.35 | -9.32% | 57,284,314 |