SK hynix Inc. (LUX:HYNSE)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 370.00
+2.00 (0.54%)
At close: Dec 5, 2025
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 388.00 | 388.00 | 388.00 | 370.00 | 370.00 | 0.54% | 394 |
| Dec 4, 2025 | 365.00 | 365.00 | 365.00 | 368.00 | 368.00 | -2.39% | 79 |
| Dec 3, 2025 | 365.00 | 365.00 | 365.00 | 377.00 | 377.00 | 3.57% | 70 |
| Dec 2, 2025 | 365.00 | 365.00 | 364.00 | 364.00 | 364.00 | -0.55% | 35 |
| Dec 1, 2025 | 365.00 | 365.00 | 365.00 | 366.00 | 366.00 | 1.39% | 116 |
| Nov 28, 2025 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -1.37% | 20 |
| Nov 27, 2025 | 366.00 | 372.00 | 366.00 | 366.00 | 366.00 | 2.52% | 34 |
| Nov 26, 2025 | 366.00 | 366.00 | 355.00 | 357.00 | 357.00 | 0.85% | 76 |
| Nov 25, 2025 | 370.00 | 370.00 | 366.00 | 354.00 | 354.00 | 0.57% | 78 |
| Nov 24, 2025 | 351.00 | 352.00 | 350.00 | 352.00 | 352.00 | 0.57% | 10 |
| Nov 21, 2025 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | -10.03% | 22 |
| Nov 20, 2025 | 405.00 | 405.00 | 389.00 | 389.00 | 389.00 | 1.57% | 37 |
| Nov 19, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -4.25% | - |
| Nov 18, 2025 | 409.00 | 409.00 | 389.00 | 400.00 | 400.00 | -3.61% | 138 |
| Nov 17, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 7.79% | - |
| Nov 14, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -7.67% | - |
| Nov 13, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -0.71% | - |
| Nov 12, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -0.94% | - |
| Nov 11, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.92% | - |
| Nov 10, 2025 | 430.00 | 433.00 | 416.00 | 416.00 | 416.00 | 4.79% | 62 |
| Nov 7, 2025 | 412.00 | 412.00 | 397.00 | 397.00 | 397.00 | -2.93% | 76 |
| Nov 6, 2025 | 400.00 | 410.00 | 400.00 | 409.00 | 409.00 | 2.00% | 35 |
| Nov 5, 2025 | 407.00 | 407.00 | 400.00 | 401.00 | 401.00 | -1.47% | 157 |
| Nov 4, 2025 | 400.00 | 408.00 | 385.00 | 407.00 | 407.00 | -6.00% | 466 |
| Nov 3, 2025 | 434.00 | 450.00 | 433.00 | 433.00 | 433.00 | 10.74% | 11 |
| Oct 31, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | -1.51% | - |
| Oct 30, 2025 | 411.00 | 411.00 | 396.00 | 397.00 | 397.00 | 1.02% | 7 |
| Oct 29, 2025 | 391.00 | 393.00 | 389.00 | 393.00 | 393.00 | 7.97% | 10 |
| Oct 28, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.41% | - |
| Oct 27, 2025 | 377.00 | 377.00 | 373.00 | 373.00 | 373.00 | 5.37% | 3 |
| Oct 24, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 6.31% | - |
| Oct 23, 2025 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -1.19% | - |
| Oct 22, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0.60% | - |
| Oct 21, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.76% | - |
| Oct 20, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 4.28% | - |
| Oct 17, 2025 | 315.00 | 328.00 | 312.00 | 327.00 | 327.00 | 2.51% | 6 |
| Oct 16, 2025 | 310.00 | 319.00 | 310.00 | 319.00 | 319.00 | 7.41% | 20 |
| Oct 15, 2025 | 290.00 | 299.00 | 290.00 | 297.00 | 297.00 | 3.85% | 2 |
| Oct 14, 2025 | 286.00 | 287.00 | 286.00 | 286.00 | 286.00 | -1.72% | 5 |
| Oct 13, 2025 | 280.00 | 291.00 | 280.00 | 291.00 | 291.00 | -3.32% | 5 |
| Oct 10, 2025 | 280.00 | 301.00 | 274.00 | 301.00 | 301.00 | 7.50% | 102 |
| Oct 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | 206 |
| Oct 8, 2025 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 1.75% | 113 |
| Oct 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Oct 6, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.42% | 13 |
| Oct 2, 2025 | 282.00 | 285.00 | 281.00 | 281.00 | 281.00 | 9.34% | 8 |
| Oct 1, 2025 | 279.00 | 279.00 | 256.00 | 257.00 | 257.00 | 4.05% | 2 |
| Sep 30, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.80% | - |
| Sep 29, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 4.18% | - |
| Sep 26, 2025 | 255.00 | 255.00 | 238.00 | 239.00 | 239.00 | -5.53% | 6 |
| Sep 25, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.78% | - |
| Sep 24, 2025 | 271.00 | 279.00 | 255.00 | 255.00 | 255.00 | -1.54% | 22 |
| Sep 23, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 2.78% | - |
| Sep 22, 2025 | 275.00 | 275.00 | 252.00 | 252.00 | 252.00 | -0.40% | 41 |
| Sep 19, 2025 | 275.00 | 276.00 | 252.00 | 253.00 | 253.00 | -0.39% | 101 |
| Sep 18, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.96% | - |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -3.97% | - |
| Sep 16, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.44% | - |
| Sep 15, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 1.27% | - |
| Sep 12, 2025 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | 6.79% | 8 |
| Sep 11, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.91% | - |
| Sep 10, 2025 | 229.00 | 229.00 | 218.00 | 219.00 | 219.00 | 5.29% | 22 |
| Sep 9, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.00% | - |
| Sep 8, 2025 | 215.00 | 215.00 | 199.50 | 200.00 | 200.00 | 1.27% | 53 |
| Sep 5, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 3.67% | - |
| Sep 4, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -3.79% | - |
| Sep 3, 2025 | 198.00 | 198.00 | 188.50 | 198.00 | 198.00 | 5.88% | 176 |
| Sep 2, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.63% | - |
| Sep 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.66% | - |
| Aug 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.26% | - |
| Aug 28, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 4.03% | - |
| Aug 27, 2025 | 185.76 | 185.76 | 185.76 | 186.00 | 185.76 | -0.80% | - |
| Aug 26, 2025 | 187.26 | 187.26 | 187.26 | 187.50 | 187.26 | 0.27% | - |
| Aug 25, 2025 | 186.76 | 186.76 | 186.76 | 187.00 | 186.76 | 3.03% | - |
| Aug 22, 2025 | 181.27 | 181.27 | 181.27 | 181.50 | 181.27 | 3.71% | - |
| Aug 21, 2025 | 174.78 | 174.78 | 174.78 | 175.00 | 174.77 | -4.11% | - |
| Aug 20, 2025 | 182.27 | 182.27 | 182.27 | 182.50 | 182.27 | -3.44% | - |
| Aug 19, 2025 | 188.76 | 188.76 | 188.76 | 189.00 | 188.76 | -2.07% | - |
| Aug 18, 2025 | 192.75 | 192.75 | 192.75 | 193.00 | 192.75 | -7.66% | - |
| Aug 15, 2025 | 208.73 | 208.73 | 208.73 | 209.00 | 208.73 | 5.03% | - |
| Aug 14, 2025 | 198.74 | 198.74 | 198.74 | 199.00 | 198.74 | -1.49% | - |
| Aug 13, 2025 | 201.74 | 201.74 | 201.74 | 202.00 | 201.74 | 4.12% | - |
| Aug 12, 2025 | 193.75 | 193.75 | 193.75 | 194.00 | 193.75 | 1.31% | - |
| Aug 11, 2025 | 191.25 | 191.25 | 191.25 | 191.50 | 191.25 | 3.79% | - |
| Aug 8, 2025 | 184.26 | 184.26 | 184.26 | 184.50 | 184.26 | -2.38% | - |
| Aug 7, 2025 | 188.76 | 188.76 | 188.76 | 189.00 | 188.76 | 1.34% | - |
| Aug 6, 2025 | 186.26 | 186.26 | 186.26 | 186.50 | 186.26 | -1.58% | - |
| Aug 5, 2025 | 189.26 | 189.26 | 189.26 | 189.50 | 189.26 | 1.34% | - |
| Aug 4, 2025 | 186.76 | 186.76 | 186.76 | 187.00 | 186.76 | 0.54% | - |
| Aug 1, 2025 | 185.76 | 185.76 | 185.76 | 186.00 | 185.76 | -5.10% | - |
| Jul 31, 2025 | 204.00 | 208.00 | 196.00 | 196.00 | 195.75 | 3.43% | 11 |
| Jul 30, 2025 | 189.26 | 189.26 | 189.26 | 189.50 | 189.26 | 0.53% | - |
| Jul 29, 2025 | 188.26 | 188.26 | 188.26 | 188.50 | 188.26 | -4.56% | - |
| Jul 28, 2025 | 197.25 | 197.25 | 197.25 | 197.50 | 197.25 | 2.60% | - |
| Jul 25, 2025 | 192.25 | 192.25 | 192.25 | 192.50 | 192.25 | -2.28% | - |
| Jul 24, 2025 | 196.75 | 196.75 | 196.75 | 197.00 | 196.75 | 0.77% | - |
| Jul 23, 2025 | 197.00 | 197.00 | 195.00 | 195.50 | 195.25 | 1.03% | 6 |
| Jul 22, 2025 | 193.25 | 193.25 | 193.25 | 193.50 | 193.25 | -3.25% | - |
| Jul 21, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 199.74 | 3.36% | 3 |
| Jul 18, 2025 | 209.00 | 209.00 | 193.00 | 193.50 | 193.25 | - | 116 |