SK hynix Inc. (LUX:HYNSE)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 852.00
-44.00 (-4.91%)
At close: Apr 28, 2026
SK hynix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 932.00 | 948.00 | 852.00 | 852.00 | 852.00 | -4.91% | 1,814 |
| Apr 27, 2026 | 900.00 | 948.00 | 892.00 | 896.00 | 896.00 | 4.92% | 1,259 |
| Apr 24, 2026 | 868.00 | 900.00 | 828.00 | 854.00 | 854.00 | 1.43% | 1,210 |
| Apr 23, 2026 | 882.00 | 894.00 | 824.00 | 842.00 | 842.00 | -3.22% | 973 |
| Apr 22, 2026 | 852.00 | 882.00 | 840.00 | 870.00 | 870.00 | 4.57% | 347 |
| Apr 21, 2026 | 848.00 | 894.00 | 826.00 | 832.00 | 832.00 | 2.97% | 2,231 |
| Apr 20, 2026 | 800.00 | 826.00 | 786.00 | 808.00 | 808.00 | -0.74% | 678 |
| Apr 17, 2026 | 776.00 | 826.00 | 762.00 | 814.00 | 814.00 | 3.30% | 938 |
| Apr 16, 2026 | 792.00 | 798.00 | 786.00 | 788.00 | 788.00 | 2.87% | 318 |
| Apr 15, 2026 | 774.00 | 798.00 | 770.00 | 766.00 | 766.00 | 0.52% | 520 |
| Apr 14, 2026 | 730.00 | 766.00 | 730.00 | 762.00 | 762.00 | 9.48% | 1,630 |
| Apr 13, 2026 | 698.00 | 702.00 | 692.00 | 696.00 | 696.00 | 0.29% | 526 |
| Apr 10, 2026 | 728.00 | 730.00 | 664.00 | 694.00 | 694.00 | 2.36% | 701 |
| Apr 9, 2026 | 680.00 | 692.00 | 652.00 | 678.00 | 678.00 | -1.45% | 613 |
| Apr 8, 2026 | 682.00 | 718.00 | 682.00 | 688.00 | 688.00 | 16.61% | 633 |
| Apr 7, 2026 | 594.00 | 650.00 | 594.00 | 590.00 | 590.00 | 2.79% | 542 |
| Apr 2, 2026 | 572.00 | 596.00 | 540.00 | 574.00 | 574.00 | -7.12% | 444 |
| Apr 1, 2026 | 580.00 | 648.00 | 580.00 | 618.00 | 618.00 | 12.77% | 491 |
| Mar 31, 2026 | 538.00 | 566.00 | 520.00 | 548.00 | 548.00 | -1.44% | 455 |
| Mar 30, 2026 | 586.00 | 588.00 | 520.00 | 556.00 | 556.00 | -7.02% | 2,228 |
| Mar 27, 2026 | 638.00 | 638.00 | 580.00 | 598.00 | 598.00 | - | 324 |
| Mar 26, 2026 | 648.00 | 648.00 | 598.00 | 598.00 | 598.00 | -8.56% | 597 |
| Mar 25, 2026 | 684.00 | 704.00 | 646.00 | 654.00 | 654.00 | -0.91% | 732 |
| Mar 24, 2026 | 688.00 | 694.00 | 654.00 | 660.00 | 660.00 | -0.60% | 208 |
| Mar 23, 2026 | 642.00 | 710.00 | 590.00 | 664.00 | 664.00 | 0.91% | 665 |
| Mar 20, 2026 | 658.00 | 696.00 | 650.00 | 658.00 | 658.00 | -2.37% | 227 |
| Mar 19, 2026 | 706.00 | 714.00 | 650.00 | 674.00 | 674.00 | -3.99% | 485 |
| Mar 18, 2026 | 692.00 | 732.00 | 692.00 | 702.00 | 702.00 | 2.93% | 806 |
| Mar 17, 2026 | 686.00 | 690.00 | 658.00 | 682.00 | 682.00 | 0.59% | 237 |
| Mar 16, 2026 | 616.00 | 700.00 | 616.00 | 678.00 | 678.00 | 9.35% | 474 |
| Mar 13, 2026 | 598.00 | 654.00 | 598.00 | 620.00 | 620.00 | 2.65% | 269 |
| Mar 12, 2026 | 660.00 | 662.00 | 588.00 | 604.00 | 604.00 | -6.50% | 1,531 |
| Mar 11, 2026 | 652.00 | 668.00 | 630.00 | 646.00 | 646.00 | -2.71% | 295 |
| Mar 10, 2026 | 630.00 | 696.00 | 620.00 | 664.00 | 664.00 | 11.78% | 5,684 |
| Mar 9, 2026 | 562.00 | 600.00 | 552.00 | 594.00 | 594.00 | -2.62% | 2,105 |
| Mar 6, 2026 | 634.00 | 636.00 | 584.00 | 610.00 | 610.00 | -0.97% | 669 |
| Mar 5, 2026 | 656.00 | 656.00 | 614.00 | 616.00 | 616.00 | -5.81% | 1,009 |
| Mar 4, 2026 | 604.00 | 672.00 | 576.00 | 654.00 | 654.00 | 4.81% | 1,561 |
| Mar 3, 2026 | 658.00 | 658.00 | 584.00 | 624.00 | 624.00 | -11.61% | 1,844 |
| Mar 2, 2026 | 706.00 | 728.00 | 672.00 | 706.00 | 706.00 | -4.08% | - |
| Feb 27, 2026 | 770.00 | 770.00 | 692.00 | 736.00 | 736.00 | -4.42% | 1,728 |
| Feb 26, 2026 | 760.00 | 822.00 | 724.00 | 770.00 | 770.00 | -2.53% | 2,895 |
| Feb 25, 2026 | 746.00 | 800.00 | 658.00 | 790.00 | 790.00 | 14.16% | 1,782 |
| Feb 24, 2026 | 660.00 | 714.00 | 660.00 | 692.00 | 692.00 | 4.85% | 1,442 |
| Feb 23, 2026 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 0.61% | 841 |
| Feb 20, 2026 | 646.00 | 686.00 | 646.00 | 656.00 | 656.00 | 6.15% | 3,121 |
| Feb 19, 2026 | 648.00 | 648.00 | 616.00 | 618.00 | 618.00 | -3.13% | 241 |
| Feb 18, 2026 | 624.00 | 638.00 | 610.00 | 638.00 | 638.00 | 4.59% | 612 |
| Feb 17, 2026 | 630.00 | 632.00 | 610.00 | 610.00 | 610.00 | - | 703 |
| Feb 16, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | - | 482 |
| Feb 13, 2026 | 636.00 | 636.00 | 608.00 | 610.00 | 610.00 | -1.29% | 833 |
| Feb 12, 2026 | 616.00 | 654.00 | 616.00 | 618.00 | 618.00 | 4.04% | 1,178 |
| Feb 11, 2026 | 622.00 | 622.00 | 590.00 | 594.00 | 594.00 | -1.00% | 397 |
| Feb 10, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | - |
| Feb 9, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 5.92% | - |
| Feb 6, 2026 | 546.00 | 600.00 | 546.00 | 574.00 | 574.00 | - | 159 |
| Feb 5, 2026 | 600.00 | 600.00 | 574.00 | 574.00 | 574.00 | -6.82% | 592 |
| Feb 4, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | -1.60% | - |
| Feb 3, 2026 | 630.00 | 670.00 | 600.00 | 626.00 | 626.00 | 9.82% | 208 |
| Feb 2, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -9.52% | - |
| Jan 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5.00% | - |
| Jan 29, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | - |
| Jan 28, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 5.76% | - |
| Jan 27, 2026 | 580.00 | 580.00 | 552.00 | 556.00 | 556.00 | 9.02% | 35 |
| Jan 26, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.30% | - |
| Jan 23, 2026 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 1.56% | - |
| Jan 22, 2026 | 516.00 | 520.00 | 512.00 | 514.00 | 514.00 | 1.98% | 93 |
| Jan 21, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - | - |
| Jan 20, 2026 | 516.00 | 520.00 | 502.00 | 504.00 | 504.00 | -2.70% | 158 |
| Jan 19, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.78% | - |
| Jan 16, 2026 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 0.78% | - |
| Jan 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.79% | - |
| Jan 14, 2026 | 516.00 | 516.00 | 502.00 | 506.00 | 506.00 | 1.20% | 22 |
| Jan 13, 2026 | 524.00 | 524.00 | 500.00 | 500.00 | 500.00 | -1.96% | 636 |
| Jan 12, 2026 | 534.00 | 534.00 | 510.00 | 510.00 | 510.00 | - | 945 |
| Jan 9, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -1.92% | - |
| Jan 8, 2026 | 538.00 | 538.00 | 520.00 | 520.00 | 520.00 | 1.56% | 7 |
| Jan 7, 2026 | 534.00 | 534.00 | 512.00 | 512.00 | 512.00 | 1.99% | 3 |
| Jan 6, 2026 | 524.00 | 524.00 | 502.00 | 502.00 | 502.00 | 4.37% | 62 |
| Jan 5, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2.56% | - |
| Jan 2, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 3.76% | - |
| Dec 31, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - | - |
| Dec 30, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1.35% | - |
| Dec 29, 2025 | 445.00 | 450.00 | 445.00 | 446.00 | 446.00 | 9.85% | 64 |
| Dec 24, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 3.05% | - |
| Dec 23, 2025 | 413.00 | 413.00 | 393.00 | 394.00 | 394.00 | 0.51% | 429 |
| Dec 22, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 5.95% | - |
| Dec 19, 2025 | 352.00 | 371.00 | 352.00 | 370.00 | 370.00 | -1.07% | 322 |
| Dec 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - | - |
| Dec 17, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 3.89% | - |
| Dec 16, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -4.51% | - |
| Dec 15, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -2.33% | - |
| Dec 12, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.52% | - |
| Dec 11, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -6.34% | - |
| Dec 10, 2025 | 410.00 | 410.00 | 399.00 | 410.00 | 410.00 | 6.49% | 51 |
| Dec 9, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.04% | - |
| Dec 8, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 6.22% | 10 |
| Dec 5, 2025 | 388.00 | 388.00 | 369.00 | 370.00 | 370.00 | 0.54% | 394 |
| Dec 4, 2025 | 365.00 | 369.00 | 365.00 | 368.00 | 368.00 | -2.39% | 79 |
| Dec 3, 2025 | 365.00 | 377.00 | 365.00 | 377.00 | 377.00 | 3.57% | 70 |