SK Hynix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	202,000.00	212,500.00	200,000.00	208,500.00	205,540.61	4,838,734
2024-07-23	208,500.00	209,500.00	200,500.00	205,000.00	202,090.29	5,976,519
2024-07-22	209,000.00	209,500.00	200,500.00	205,000.00	202,090.29	6,662,441
2024-07-19	208,500.00	214,000.00	207,000.00	209,500.00	206,526.42	4,519,170
2024-07-18	212,500.00	215,000.00	209,000.00	212,500.00	209,483.83	8,847,665
2024-07-17	229,500.00	230,000.00	220,500.00	220,500.00	217,370.28	6,051,510
2024-07-16	226,500.00	235,000.00	224,000.00	233,000.00	229,692.86	3,982,189
2024-07-15	235,000.00	235,500.00	226,500.00	230,000.00	226,735.44	3,301,380
2024-07-12	232,000.00	236,000.00	230,000.00	233,000.00	229,692.86	4,972,976
2024-07-11	242,500.00	248,500.00	241,000.00	241,000.00	237,579.31	5,336,097
2024-07-10	237,500.00	239,000.00	234,000.00	239,000.00	235,607.70	2,579,373
2024-07-09	235,500.00	241,000.00	233,000.00	238,500.00	235,114.80	4,810,781
2024-07-08	234,000.00	237,000.00	232,500.00	233,500.00	230,185.77	2,309,023
2024-07-05	228,500.00	237,500.00	227,500.00	236,000.00	232,650.28	4,041,293
2024-07-04	240,500.00	240,500.00	225,000.00	230,000.00	226,735.44	7,599,882
2024-07-03	231,000.00	236,000.00	225,000.00	236,000.00	232,650.28	3,315,677
2024-07-02	235,500.00	237,000.00	230,500.00	232,000.00	228,707.06	2,343,947
2024-07-01	233,500.00	236,500.00	232,000.00	235,500.00	232,157.38	1,709,955
2024-06-28	235,500.00	237,500.00	232,500.00	236,500.00	233,143.19	2,368,287
2024-06-27	229,500.00	239,000.00	227,500.00	236,500.00	233,143.19	3,763,005
2024-06-26	228,000.00	238,500.00	227,500.00	237,000.00	233,340.35	5,166,862
2024-06-25	215,500.00	225,000.00	215,000.00	225,000.00	221,525.65	5,730,999
2024-06-24	228,000.00	230,000.00	220,000.00	223,000.00	219,556.53	5,080,726
2024-06-21	230,500.00	234,500.00	230,000.00	234,000.00	230,386.67	3,848,394
2024-06-20	233,500.00	238,500.00	231,000.00	237,500.00	233,832.63	2,927,358
2024-06-19	235,000.00	243,000.00	231,500.00	233,500.00	229,894.39	3,758,652
2024-06-18	227,000.00	234,500.00	227,000.00	234,500.00	230,878.95	3,136,231
2024-06-17	219,000.00	229,500.00	219,000.00	223,000.00	219,556.53	2,198,340
2024-06-14	225,000.00	225,000.00	216,000.00	221,000.00	217,587.41	3,311,223
2024-06-13	226,000.00	226,500.00	219,000.00	222,000.00	218,571.97	5,777,279
2024-06-12	212,000.00	216,000.00	211,000.00	215,000.00	211,680.06	2,151,331
2024-06-11	210,000.00	215,000.00	206,000.00	212,500.00	209,218.66	3,070,163
2024-06-10	206,000.00	209,500.00	205,000.00	208,000.00	204,788.15	2,448,961
2024-06-07	199,500.00	207,500.00	197,300.00	207,500.00	204,295.87	4,805,326
2024-06-05	189,400.00	195,200.00	188,800.00	193,700.00	190,708.97	2,709,631
2024-06-04	196,400.00	196,500.00	192,900.00	193,300.00	190,315.14	1,996,780
2024-06-03	189,500.00	194,600.00	188,200.00	194,200.00	191,201.25	2,982,443
2024-05-31	194,400.00	195,200.00	188,200.00	189,200.00	186,278.45	5,958,829
2024-05-30	202,500.00	202,500.00	195,700.00	195,700.00	192,678.08	2,402,236
2024-05-29	210,000.00	210,000.00	200,500.00	202,500.00	199,373.08	3,073,139
2024-05-28	202,500.00	205,500.00	200,500.00	202,500.00	199,373.08	2,084,945
2024-05-27	203,500.00	209,000.00	199,100.00	201,500.00	198,388.52	4,774,882
2024-05-24	199,800.00	202,500.00	197,500.00	198,600.00	195,533.30	3,793,872
2024-05-23	203,500.00	204,000.00	198,200.00	200,000.00	196,911.68	4,681,849
2024-05-22	191,900.00	197,700.00	190,900.00	197,700.00	194,647.20	3,949,439
2024-05-21	193,400.00	193,500.00	191,200.00	192,000.00	189,035.22	2,468,109
2024-05-20	192,300.00	193,200.00	188,600.00	190,100.00	187,164.56	3,592,128
2024-05-17	192,000.00	193,500.00	189,900.00	189,900.00	186,967.64	2,841,394
2024-05-16	191,100.00	194,000.00	191,100.00	193,000.00	190,019.78	5,083,178
2024-05-14	184,200.00	185,800.00	181,800.00	185,300.00	182,438.68	2,763,069
2024-05-13	180,000.00	184,000.00	179,000.00	183,800.00	180,961.84	3,230,023
2024-05-10	176,500.00	180,100.00	176,400.00	179,900.00	177,122.06	2,813,668
2024-05-09	179,000.00	179,400.00	175,400.00	175,400.00	172,691.55	2,861,600
2024-05-08	177,600.00	179,400.00	176,000.00	178,000.00	175,251.40	2,304,744
2024-05-07	179,400.00	180,900.00	179,300.00	179,600.00	176,826.69	4,349,589
2024-05-03	177,000.00	177,500.00	173,200.00	173,200.00	170,525.52	2,336,256
2024-05-02	169,000.00	174,700.00	169,000.00	173,600.00	170,919.34	3,168,250
2024-04-30	175,900.00	179,000.00	173,800.00	174,200.00	171,510.08	3,655,060
2024-04-29	179,100.00	180,400.00	175,600.00	175,900.00	173,183.83	2,892,809
2024-04-26	176,200.00	178,300.00	174,900.00	177,800.00	175,054.49	5,471,765

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	375.0000 KRW
2026-05-28	375.0000 KRW
2026-02-26	1,875.0000 KRW
2025-11-27	375.0000 KRW
2025-08-28	375.0000 KRW
2025-05-29	375.0000 KRW
2025-02-27	1,304.0000 KRW
2024-09-27	300.0000 KRW
2024-06-27	300.0000 KRW
2024-03-28	300.0000 KRW
2023-12-27	300.0000 KRW
2023-09-26	300.0000 KRW
2023-06-29	300.0000 KRW
2023-03-30	300.0000 KRW
2022-12-28	300.0000 KRW
2022-09-29	300.0000 KRW
2022-06-29	300.0000 KRW
2022-03-30	300.0000 KRW
2021-12-29	1,540.0000 KRW
2020-12-29	1,170.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.