SK Hynix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 173,800.00 | 176,700.00 | 170,600.00 | 170,600.00 | 167,965.67 | 5,332,149 |
| 2024-04-24 | 178,900.00 | 180,200.00 | 176,300.00 | 179,800.00 | 177,023.60 | 4,254,632 |
| 2024-04-23 | 172,600.00 | 173,700.00 | 169,700.00 | 171,000.00 | 168,359.49 | 3,975,371 |
| 2024-04-22 | 170,700.00 | 172,400.00 | 167,000.00 | 171,600.00 | 168,950.23 | 5,882,906 |
| 2024-04-19 | 177,200.00 | 178,500.00 | 169,500.00 | 173,300.00 | 170,623.97 | 7,545,976 |
| 2024-04-18 | 176,000.00 | 183,300.00 | 175,400.00 | 182,300.00 | 179,485.00 | 4,170,243 |
| 2024-04-17 | 179,600.00 | 182,500.00 | 177,700.00 | 178,700.00 | 175,940.59 | 4,340,591 |
| 2024-04-16 | 184,400.00 | 185,500.00 | 178,300.00 | 179,100.00 | 176,334.41 | 4,956,035 |
| 2024-04-15 | 185,400.00 | 188,400.00 | 183,000.00 | 188,200.00 | 185,293.90 | 2,672,047 |
| 2024-04-12 | 188,700.00 | 191,400.00 | 187,000.00 | 187,400.00 | 184,506.25 | 3,097,301 |
| 2024-04-11 | 182,900.00 | 188,400.00 | 182,400.00 | 188,400.00 | 185,490.81 | 4,098,231 |
| 2024-04-09 | 182,300.00 | 185,300.00 | 181,700.00 | 182,900.00 | 180,075.74 | 2,302,751 |
| 2024-04-08 | 183,900.00 | 183,900.00 | 180,000.00 | 181,200.00 | 178,401.99 | 3,278,855 |
| 2024-04-05 | 184,800.00 | 187,600.00 | 181,800.00 | 182,800.00 | 179,977.28 | 4,043,133 |
| 2024-04-04 | 184,400.00 | 188,500.00 | 184,000.00 | 188,000.00 | 185,096.98 | 5,344,102 |
| 2024-04-03 | 182,000.00 | 183,700.00 | 178,200.00 | 179,200.00 | 176,432.87 | 5,416,518 |
| 2024-04-02 | 188,000.00 | 190,000.00 | 184,400.00 | 186,300.00 | 183,423.23 | 4,207,759 |
| 2024-04-01 | 186,400.00 | 190,500.00 | 185,000.00 | 185,500.00 | 182,635.59 | 2,723,474 |
| 2024-03-29 | 179,200.00 | 183,900.00 | 177,600.00 | 183,000.00 | 180,174.19 | 3,035,080 |
| 2024-03-28 | 178,000.00 | 182,100.00 | 178,000.00 | 178,200.00 | 175,448.31 | 3,424,716 |
| 2024-03-27 | 176,700.00 | 183,000.00 | 175,600.00 | 181,200.00 | 178,106.62 | 5,774,536 |
| 2024-03-26 | 172,000.00 | 179,500.00 | 171,900.00 | 176,600.00 | 173,585.15 | 6,549,669 |
| 2024-03-25 | 170,500.00 | 174,800.00 | 168,500.00 | 169,400.00 | 166,508.06 | 3,434,516 |
| 2024-03-22 | 169,000.00 | 173,900.00 | 167,400.00 | 169,800.00 | 166,901.24 | 5,400,916 |
| 2024-03-21 | 165,200.00 | 171,400.00 | 162,600.00 | 170,000.00 | 167,097.82 | 9,205,769 |
| 2024-03-20 | 160,200.00 | 161,400.00 | 154,100.00 | 156,500.00 | 153,828.29 | 5,692,523 |
| 2024-03-19 | 161,700.00 | 161,800.00 | 157,600.00 | 160,200.00 | 157,465.12 | 4,159,293 |
| 2024-03-18 | 161,200.00 | 164,500.00 | 161,000.00 | 164,300.00 | 161,495.13 | 2,696,598 |
| 2024-03-15 | 159,600.00 | 162,900.00 | 158,600.00 | 161,200.00 | 158,448.05 | 4,099,531 |
| 2024-03-14 | 163,600.00 | 164,200.00 | 161,100.00 | 161,900.00 | 159,136.10 | 3,655,060 |
| 2024-03-13 | 168,600.00 | 169,700.00 | 162,000.00 | 163,600.00 | 160,807.08 | 5,072,935 |
| 2024-03-12 | 166,100.00 | 167,200.00 | 164,000.00 | 165,700.00 | 162,871.23 | 3,102,706 |
| 2024-03-11 | 165,000.00 | 168,900.00 | 164,700.00 | 166,600.00 | 163,755.86 | 3,450,905 |
| 2024-03-08 | 169,800.00 | 174,900.00 | 169,300.00 | 171,900.00 | 168,965.39 | 5,089,650 |
| 2024-03-07 | 164,500.00 | 165,900.00 | 161,000.00 | 164,900.00 | 162,084.89 | 3,052,700 |
| 2024-03-06 | 164,100.00 | 165,500.00 | 162,700.00 | 162,900.00 | 160,119.03 | 2,672,526 |
| 2024-03-05 | 165,100.00 | 169,000.00 | 164,100.00 | 165,800.00 | 162,969.52 | 3,612,530 |
| 2024-03-04 | 161,000.00 | 168,100.00 | 160,700.00 | 166,500.00 | 163,657.57 | 5,230,909 |
| 2024-02-29 | 154,900.00 | 158,400.00 | 154,500.00 | 156,200.00 | 153,533.41 | 3,386,307 |
| 2024-02-28 | 154,500.00 | 159,200.00 | 153,800.00 | 158,000.00 | 155,302.68 | 3,666,960 |
| 2024-02-27 | 159,000.00 | 160,000.00 | 153,300.00 | 153,800.00 | 151,174.38 | 6,107,954 |
| 2024-02-26 | 158,400.00 | 164,800.00 | 158,400.00 | 161,800.00 | 159,037.81 | 4,329,477 |
| 2024-02-23 | 166,900.00 | 166,900.00 | 159,800.00 | 161,400.00 | 158,644.64 | 7,012,032 |
| 2024-02-22 | 154,500.00 | 156,500.00 | 152,600.00 | 156,500.00 | 153,828.29 | 5,966,352 |
| 2024-02-21 | 147,100.00 | 152,200.00 | 147,100.00 | 149,000.00 | 146,456.33 | 4,278,500 |
| 2024-02-20 | 150,300.00 | 151,100.00 | 147,500.00 | 149,600.00 | 147,046.08 | 3,507,601 |
| 2024-02-19 | 146,200.00 | 153,200.00 | 146,000.00 | 151,300.00 | 148,717.06 | 3,997,323 |
| 2024-02-16 | 150,600.00 | 150,600.00 | 145,700.00 | 146,800.00 | 144,293.88 | 3,265,836 |
| 2024-02-15 | 151,300.00 | 152,700.00 | 148,000.00 | 148,700.00 | 146,161.45 | 3,560,211 |
| 2024-02-14 | 146,300.00 | 149,200.00 | 144,900.00 | 148,700.00 | 146,161.45 | 4,396,924 |
| 2024-02-13 | 146,800.00 | 150,000.00 | 145,000.00 | 150,000.00 | 147,439.25 | 6,902,585 |
| 2024-02-08 | 139,000.00 | 143,000.00 | 137,900.00 | 142,800.00 | 140,362.17 | 5,780,714 |
| 2024-02-07 | 136,600.00 | 138,500.00 | 135,500.00 | 138,000.00 | 135,644.11 | 3,348,045 |
| 2024-02-06 | 133,700.00 | 138,400.00 | 132,000.00 | 138,000.00 | 135,644.11 | 4,672,324 |
| 2024-02-05 | 134,900.00 | 135,800.00 | 131,700.00 | 132,300.00 | 130,041.42 | 3,300,954 |
| 2024-02-02 | 132,300.00 | 135,300.00 | 132,200.00 | 134,900.00 | 132,597.04 | 3,708,253 |
| 2024-02-01 | 133,100.00 | 135,600.00 | 131,700.00 | 132,700.00 | 130,434.59 | 3,778,274 |
| 2024-01-31 | 134,800.00 | 136,600.00 | 133,600.00 | 134,700.00 | 132,400.45 | 2,815,362 |
| 2024-01-30 | 135,300.00 | 137,800.00 | 134,400.00 | 136,900.00 | 134,562.89 | 2,297,631 |
| 2024-01-29 | 135,500.00 | 137,000.00 | 135,000.00 | 135,000.00 | 132,695.33 | 2,311,854 |
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.