SK hynix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	137.61	142.45	137.19	139.79	139.79	-2.16%	15,265,623
Oct 19, 2026	143.25	148.00	141.27	142.87	142.87	4.67%	19,496,715
Oct 16, 2026	141.33	141.51	136.23	136.49	136.49	-6.58%	29,663,988
Oct 15, 2026	137.88	146.39	137.80	146.11	146.11	-0.98%	34,072,671
Oct 14, 2026	150.55	152.37	147.13	147.55	147.55	-6.06%	23,746,498
Oct 13, 2026	152.02	157.30	151.92	157.06	157.06	-3.19%	22,199,288
Oct 12, 2026	164.32	164.49	161.31	162.23	162.23	-4.02%	14,724,473
Oct 9, 2026	172.79	173.30	168.77	169.03	169.03	-0.86%	12,087,355
Oct 8, 2026	176.40	177.18	167.21	170.50	170.50	-4.35%	22,531,095
Oct 7, 2026	178.27	181.14	176.70	178.25	178.25	-2.36%	20,918,200
Oct 6, 2026	191.80	191.84	180.91	182.56	182.56	-6.39%	21,911,645
Oct 5, 2026	193.64	195.97	190.42	195.02	195.02	-0.06%	12,266,222
Oct 2, 2026	194.20	195.53	191.39	195.13	195.13	0.84%	15,606,595
Oct 1, 2026	185.50	193.83	182.68	193.50	193.50	5.08%	17,483,664
Sep 30, 2026	186.18	187.70	183.90	184.15	184.15	-1.36%	11,066,887
Sep 29, 2026	185.10	188.41	183.05	186.68	186.68	2.62%	13,140,642
Sep 28, 2026	185.80	186.70	179.31	181.92	181.92	-5.03%	16,342,141
Sep 25, 2026	189.36	192.83	187.80	191.56	191.56	2.78%	13,710,497
Sep 24, 2026	185.57	188.90	184.74	186.37	186.37	-1.54%	9,582,410
Sep 23, 2026	191.60	193.08	186.11	189.28	189.28	-3.12%	13,960,651
Sep 22, 2026	187.05	196.48	186.37	195.37	195.37	3.45%	18,693,807
Sep 21, 2026	188.31	190.25	185.91	188.86	188.86	0.73%	20,475,213
Sep 18, 2026	184.91	192.01	182.80	187.50	187.50	2.46%	71,104,163
Sep 17, 2026	181.98	185.33	181.26	182.99	182.99	4.64%	16,880,663
Sep 16, 2026	180.34	180.66	172.78	174.87	174.87	0.02%	15,889,443
Sep 15, 2026	179.25	181.29	172.23	174.83	174.83	-0.46%	14,158,637
Sep 14, 2026	174.93	179.90	174.59	175.63	175.63	-7.60%	20,965,177
Sep 11, 2026	192.94	192.94	187.00	190.07	190.07	0.94%	14,934,632
Sep 10, 2026	189.43	193.55	187.17	188.30	188.30	-5.20%	22,099,444
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%	23,156,303
Sep 4, 2026	164.61	177.70	164.61	177.00	177.00	8.14%	20,803,242
Sep 3, 2026	160.82	164.63	157.73	163.68	163.68	-0.79%	14,757,656
Sep 2, 2026	159.77	165.47	158.67	164.98	164.98	2.61%	11,261,939
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	2.21%	12,183,251
Aug 28, 2026	159.20	163.56	157.97	161.04	161.02	-0.35%	11,711,980
Aug 27, 2026	163.88	164.73	158.61	161.61	161.59	2.27%	13,393,960
Aug 26, 2026	158.61	161.21	157.59	158.02	158.00	-0.95%	10,327,401
Aug 25, 2026	159.90	161.20	156.24	159.53	159.51	2.68%	12,287,274
Aug 24, 2026	157.37	157.55	151.50	155.37	155.35	-4.92%	16,711,141
Aug 21, 2026	167.05	167.46	162.57	163.41	163.39	0.20%	15,475,656
Aug 20, 2026	162.07	166.39	160.13	163.08	163.06	4.43%	21,693,022
Aug 19, 2026	162.78	163.80	155.62	156.16	156.14	0.35%	33,980,112
Aug 18, 2026	161.78	163.88	154.53	155.62	155.60	-9.20%	22,821,889
Aug 17, 2026	172.60	178.43	169.57	171.38	171.36	3.04%	24,223,250
Aug 14, 2026	169.32	171.58	163.76	166.33	166.31	0.40%	20,684,835
Aug 13, 2026	154.13	168.50	153.41	165.67	165.65	7.29%	32,480,162
Aug 12, 2026	150.70	155.16	147.26	154.41	154.39	9.01%	25,793,207
Aug 11, 2026	139.22	141.87	137.33	141.65	141.64	4.70%	17,091,023