SK hynix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	162.07	166.39	160.13	163.08	163.08	4.43%	21,376,302
Aug 19, 2026	162.78	163.80	155.62	156.16	156.16	0.35%	33,318,706
Aug 18, 2026	161.78	163.88	154.53	155.62	155.62	-9.20%	22,346,931
Aug 17, 2026	172.60	178.43	169.57	171.38	171.38	3.04%	23,804,151
Aug 14, 2026	169.32	171.58	163.76	166.33	166.33	0.40%	20,444,030
Aug 13, 2026	154.13	168.50	153.41	165.67	165.67	7.29%	31,895,579
Aug 12, 2026	150.70	155.16	147.26	154.41	154.41	9.01%	25,409,834
Aug 11, 2026	139.22	141.87	137.33	141.65	141.65	4.70%	16,728,238
Aug 10, 2026	135.03	139.08	134.28	135.29	135.29	-1.90%	16,768,353
Aug 7, 2026	143.48	143.65	133.80	137.91	137.91	-3.92%	34,238,882
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