SK hynix Inc. (FRA:HY9H)
Germany
· Delayed Price · Currency is EUR 748.00
-2.00 (-0.27%)
Apr 29, 2026, 4:30 PM CET
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 748.00 | 762.00 | 748.00 | 754.00 | - | 1.34% | 25,070 |
| Apr 28, 2026 | 762.00 | 762.00 | 726.00 | 744.00 | 744.00 | -2.62% | 37,830 |
| Apr 27, 2026 | 756.00 | 770.00 | 752.00 | 764.00 | 764.00 | 2.69% | 58,941 |
| Apr 24, 2026 | 714.00 | 746.00 | 708.00 | 744.00 | 744.00 | 5.38% | 39,514 |
| Apr 23, 2026 | 714.00 | 724.00 | 696.00 | 706.00 | 706.00 | -4.85% | 57,712 |
| Apr 22, 2026 | 710.00 | 748.00 | 706.00 | 742.00 | 742.00 | 6.61% | 67,757 |
| Apr 21, 2026 | 712.00 | 732.00 | 696.00 | 696.00 | 696.00 | 0.58% | 44,969 |
| Apr 20, 2026 | 676.00 | 696.00 | 672.00 | 692.00 | 692.00 | 0.29% | 31,640 |
| Apr 17, 2026 | 652.00 | 696.00 | 650.00 | 690.00 | 690.00 | 3.29% | 27,584 |
| Apr 16, 2026 | 662.00 | 672.00 | 658.00 | 668.00 | 668.00 | 2.14% | 22,788 |
| Apr 15, 2026 | 662.00 | 662.00 | 640.00 | 654.00 | 654.00 | -0.30% | 30,819 |
| Apr 14, 2026 | 632.00 | 656.00 | 626.00 | 656.00 | 656.00 | 6.84% | 48,940 |
| Apr 13, 2026 | 592.00 | 618.00 | 590.00 | 614.00 | 614.00 | 4.07% | 31,732 |
| Apr 10, 2026 | 596.00 | 598.00 | 590.00 | 590.00 | 590.00 | -1.01% | 11,165 |
| Apr 9, 2026 | 580.00 | 600.00 | 570.00 | 596.00 | 596.00 | - | 31,272 |
| Apr 8, 2026 | 596.00 | 606.00 | 584.00 | 596.00 | 596.00 | 12.88% | 60,608 |
| Apr 7, 2026 | 526.00 | 536.00 | 506.00 | 528.00 | 528.00 | 5.60% | 28,998 |
| Apr 2, 2026 | 472.00 | 504.00 | 468.00 | 500.00 | 500.00 | -4.58% | 46,153 |
| Apr 1, 2026 | 516.00 | 536.00 | 500.00 | 524.00 | 524.00 | 2.75% | 92,725 |
| Mar 31, 2026 | 471.00 | 514.00 | 455.00 | 510.00 | 510.00 | 8.05% | 78,151 |
| Mar 30, 2026 | 502.00 | 508.00 | 472.00 | 472.00 | 472.00 | -8.17% | 45,748 |
| Mar 27, 2026 | 532.00 | 534.00 | 506.00 | 514.00 | 514.00 | -2.65% | 46,650 |
| Mar 26, 2026 | 546.00 | 546.00 | 514.00 | 528.00 | 528.00 | -6.05% | 36,113 |
| Mar 25, 2026 | 570.00 | 582.00 | 558.00 | 562.00 | 562.00 | -1.40% | 35,227 |
| Mar 24, 2026 | 570.00 | 578.00 | 564.00 | 570.00 | 570.00 | -1.04% | 30,887 |
| Mar 23, 2026 | 532.00 | 596.00 | 526.00 | 576.00 | 576.00 | 5.11% | 67,142 |
| Mar 20, 2026 | 578.00 | 590.00 | 540.00 | 548.00 | 548.00 | -7.74% | 38,028 |
| Mar 19, 2026 | 592.00 | 594.00 | 566.00 | 594.00 | 594.00 | -2.30% | 54,409 |
| Mar 18, 2026 | 616.00 | 622.00 | 600.00 | 608.00 | 608.00 | 3.05% | 54,914 |
| Mar 17, 2026 | 562.00 | 596.00 | 562.00 | 590.00 | 590.00 | -1.99% | 49,826 |
| Mar 16, 2026 | 570.00 | 606.00 | 562.00 | 602.00 | 602.00 | 13.16% | 43,851 |
| Mar 13, 2026 | 528.00 | 552.00 | 526.00 | 532.00 | 532.00 | 2.31% | 37,936 |
| Mar 12, 2026 | 550.00 | 550.00 | 510.00 | 520.00 | 520.00 | -7.80% | 26,778 |
| Mar 11, 2026 | 566.00 | 574.00 | 548.00 | 564.00 | 564.00 | 0.71% | 26,256 |
| Mar 10, 2026 | 546.00 | 576.00 | 546.00 | 560.00 | 560.00 | 5.66% | 63,852 |
| Mar 9, 2026 | 484.00 | 538.00 | 481.00 | 530.00 | 530.00 | 4.74% | 92,431 |
| Mar 6, 2026 | 546.00 | 548.00 | 502.00 | 506.00 | 506.00 | -4.17% | 40,226 |
| Mar 5, 2026 | 560.00 | 562.00 | 514.00 | 528.00 | 528.00 | -5.71% | 45,865 |
| Mar 4, 2026 | 508.00 | 578.00 | 504.00 | 560.00 | 560.00 | 2.56% | 91,644 |
| Mar 3, 2026 | 550.00 | 560.00 | 500.00 | 546.00 | 546.00 | -11.65% | 123,124 |
| Mar 2, 2026 | 582.00 | 622.00 | 574.00 | 618.00 | 618.00 | 1.64% | 38,518 |
| Feb 27, 2026 | 636.00 | 640.00 | 596.00 | 608.00 | 608.00 | -5.30% | 46,303 |
| Feb 26, 2026 | 668.00 | 690.00 | 606.00 | 642.00 | 641.11 | - | 109,692 |
| Feb 25, 2026 | 610.00 | 658.00 | 610.00 | 642.00 | 641.11 | 4.56% | 61,830 |
| Feb 24, 2026 | 590.00 | 614.00 | 590.00 | 614.00 | 613.15 | 8.48% | 51,292 |
| Feb 23, 2026 | 564.00 | 570.00 | 556.00 | 566.00 | 565.22 | - | 45,996 |
| Feb 20, 2026 | 554.00 | 568.00 | 552.00 | 566.00 | 565.22 | 8.02% | 38,951 |
| Feb 19, 2026 | 530.00 | 530.00 | 520.00 | 524.00 | 523.28 | 0.38% | 21,032 |
| Feb 18, 2026 | 518.00 | 530.00 | 514.00 | 522.00 | 521.28 | 1.95% | 16,420 |
| Feb 17, 2026 | 522.00 | 524.00 | 506.00 | 512.00 | 511.29 | -2.29% | 15,928 |
| Feb 16, 2026 | 534.00 | 534.00 | 520.00 | 524.00 | 523.28 | -2.24% | 11,376 |
| Feb 13, 2026 | 522.00 | 536.00 | 508.00 | 536.00 | 535.26 | 1.13% | 25,579 |
| Feb 12, 2026 | 524.00 | 538.00 | 520.00 | 530.00 | 529.27 | 2.71% | 74,650 |
| Feb 11, 2026 | 504.00 | 522.00 | 498.00 | 516.00 | 515.29 | 1.98% | 31,835 |
| Feb 10, 2026 | 508.00 | 512.00 | 506.00 | 506.00 | 505.30 | -3.44% | 31,777 |
| Feb 9, 2026 | 518.00 | 524.00 | 504.00 | 524.00 | 523.28 | 0.38% | 51,344 |
| Feb 6, 2026 | 482.00 | 526.00 | 481.00 | 522.00 | 521.28 | 8.30% | 31,293 |
| Feb 5, 2026 | 489.00 | 497.00 | 476.00 | 482.00 | 481.33 | -1.83% | 37,274 |
| Feb 4, 2026 | 528.00 | 530.00 | 483.00 | 491.00 | 490.32 | -5.94% | 50,167 |
| Feb 3, 2026 | 534.00 | 540.00 | 516.00 | 522.00 | 521.28 | -0.38% | 64,133 |
| Feb 2, 2026 | 480.00 | 528.00 | 476.00 | 524.00 | 523.28 | 2.75% | 50,775 |
| Jan 30, 2026 | 524.00 | 536.00 | 510.00 | 510.00 | 509.30 | 3.45% | 33,700 |
| Jan 29, 2026 | 508.00 | 510.00 | 483.00 | 493.00 | 492.32 | -5.56% | 51,650 |
| Jan 28, 2026 | 492.00 | 522.00 | 485.00 | 522.00 | 521.28 | 9.66% | 70,717 |
| Jan 27, 2026 | 468.00 | 477.00 | 465.00 | 476.00 | 475.34 | 9.17% | 33,073 |
| Jan 26, 2026 | 437.00 | 443.00 | 434.00 | 436.00 | 435.40 | -3.11% | 19,291 |
| Jan 23, 2026 | 443.00 | 452.00 | 443.00 | 450.00 | 449.38 | 0.45% | 24,803 |
| Jan 22, 2026 | 446.00 | 452.00 | 437.00 | 448.00 | 447.38 | 0.22% | 33,852 |
| Jan 21, 2026 | 426.00 | 447.00 | 426.00 | 447.00 | 446.38 | 5.18% | 25,438 |
| Jan 20, 2026 | 433.00 | 433.00 | 417.00 | 425.00 | 424.41 | -3.63% | 34,855 |
| Jan 19, 2026 | 450.00 | 451.00 | 437.00 | 441.00 | 440.39 | -1.56% | 15,065 |
| Jan 16, 2026 | 446.00 | 451.00 | 442.00 | 448.00 | 447.38 | - | 23,809 |
| Jan 15, 2026 | 435.00 | 453.00 | 432.00 | 448.00 | 447.38 | 4.19% | 66,956 |
| Jan 14, 2026 | 436.00 | 437.00 | 426.00 | 430.00 | 429.41 | 2.63% | 23,425 |
| Jan 13, 2026 | 438.00 | 438.00 | 418.00 | 419.00 | 418.42 | -5.84% | 24,711 |
| Jan 12, 2026 | 447.00 | 450.00 | 435.00 | 445.00 | 444.39 | -2.20% | 27,535 |
| Jan 9, 2026 | 443.00 | 456.00 | 434.00 | 455.00 | 454.37 | 2.02% | 33,407 |
| Jan 8, 2026 | 452.00 | 456.00 | 437.00 | 446.00 | 445.38 | 0.68% | 20,922 |
| Jan 7, 2026 | 444.00 | 446.00 | 438.00 | 443.00 | 442.39 | -1.12% | 24,120 |
| Jan 6, 2026 | 435.00 | 450.00 | 421.00 | 448.00 | 447.38 | 7.95% | 32,313 |
| Jan 5, 2026 | 421.00 | 426.00 | 410.00 | 415.00 | 414.43 | 2.22% | 45,275 |
| Jan 2, 2026 | 407.00 | 410.00 | 398.00 | 406.00 | 405.44 | 5.45% | 24,916 |
| Dec 30, 2025 | 382.00 | 389.00 | 377.00 | 385.00 | 384.47 | 1.58% | 11,660 |
| Dec 29, 2025 | 377.00 | 381.00 | 369.00 | 379.00 | 378.48 | 12.46% | 22,946 |
| Dec 23, 2025 | 339.00 | 341.00 | 334.00 | 337.00 | 336.53 | -2.03% | 12,267 |
| Dec 22, 2025 | 340.00 | 350.00 | 336.00 | 344.00 | 343.52 | 1.78% | 20,138 |
| Dec 19, 2025 | 337.00 | 339.00 | 328.00 | 338.00 | 337.53 | 0.60% | 17,300 |
| Dec 18, 2025 | 314.00 | 341.00 | 314.00 | 336.00 | 335.54 | 7.01% | 18,790 |
| Dec 17, 2025 | 318.00 | 323.00 | 312.00 | 314.00 | 313.57 | 1.95% | 8,696 |
| Dec 16, 2025 | 311.00 | 311.00 | 300.00 | 308.00 | 307.57 | -4.35% | 12,342 |
| Dec 15, 2025 | 325.00 | 326.00 | 316.00 | 322.00 | 321.56 | -2.13% | 25,278 |
| Dec 12, 2025 | 335.00 | 342.00 | 326.00 | 329.00 | 328.55 | -4.08% | 38,092 |
| Dec 11, 2025 | 334.00 | 343.00 | 332.00 | 343.00 | 342.53 | -2.56% | 14,783 |
| Dec 10, 2025 | 344.00 | 352.00 | 342.00 | 352.00 | 351.51 | 3.83% | 17,983 |
| Dec 9, 2025 | 337.00 | 341.00 | 333.00 | 339.00 | 338.53 | -0.59% | 20,250 |
| Dec 8, 2025 | 334.00 | 344.00 | 334.00 | 341.00 | 340.53 | 6.23% | 16,126 |
| Dec 5, 2025 | 319.00 | 321.00 | 315.00 | 321.00 | 320.56 | 3.55% | 14,684 |
| Dec 4, 2025 | 316.00 | 318.00 | 310.00 | 310.00 | 309.57 | -3.73% | 10,748 |
| Dec 3, 2025 | 325.00 | 327.00 | 320.00 | 322.00 | 321.56 | -2.13% | 16,935 |
| Dec 2, 2025 | 325.00 | 331.00 | 324.00 | 329.00 | 328.55 | 4.44% | 17,319 |