SK hynix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	186.18	187.70	184.20	185.00	-	-0.90%	7,538,307
Sep 29, 2026	185.10	188.41	183.05	186.68	186.68	2.62%	13,093,753
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	2.20%	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