SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	136,200.00	138,600.00	136,000.00	136,000.00	133,678.26	3,247,410
2024-01-25	142,700.00	143,700.00	136,900.00	137,400.00	135,054.36	4,708,651
2024-01-24	140,000.00	141,700.00	137,600.00	141,500.00	139,084.36	2,580,665
2024-01-23	142,300.00	142,800.00	138,300.00	140,800.00	138,396.31	2,912,611
2024-01-22	145,200.00	145,400.00	142,300.00	142,600.00	140,165.58	3,784,276
2024-01-19	138,700.00	141,300.00	137,400.00	141,300.00	138,887.78	4,946,040
2024-01-18	131,500.00	136,800.00	130,600.00	136,200.00	133,874.84	3,050,556
2024-01-17	133,800.00	134,500.00	129,000.00	131,000.00	128,763.62	3,822,702
2024-01-16	132,600.00	133,700.00	131,100.00	132,100.00	129,844.84	3,670,169
2024-01-15	134,800.00	135,100.00	133,300.00	134,100.00	131,810.69	1,858,867
2024-01-12	136,400.00	137,300.00	133,400.00	134,100.00	131,810.69	1,878,915
2024-01-11	132,400.00	137,100.00	132,400.00	136,000.00	133,678.26	3,594,909
2024-01-10	137,700.00	138,100.00	132,100.00	133,500.00	131,220.94	3,769,252
2024-01-09	139,000.00	139,500.00	136,600.00	137,400.00	135,054.36	3,473,806
2024-01-08	137,500.00	137,900.00	135,400.00	136,000.00	133,678.26	2,498,302
2024-01-05	135,800.00	137,500.00	135,800.00	137,500.00	135,152.65	1,846,781
2024-01-04	136,800.00	138,800.00	135,800.00	136,400.00	134,071.43	2,661,970
2024-01-03	140,000.00	140,800.00	136,800.00	136,800.00	134,464.60	3,257,820
2024-01-02	139,700.00	142,800.00	139,700.00	142,400.00	139,969.00	2,147,458
2023-12-28	140,900.00	141,600.00	139,500.00	141,500.00	139,084.36	2,459,473
2023-12-27	140,800.00	141,600.00	139,200.00	140,400.00	138,003.14	2,336,777
2023-12-26	142,000.00	142,000.00	139,400.00	140,900.00	138,199.73	2,239,789
2023-12-22	142,700.00	143,700.00	140,600.00	140,600.00	137,905.48	3,183,709
2023-12-21	139,200.00	140,600.00	138,100.00	140,500.00	137,807.39	2,737,124
2023-12-20	139,900.00	140,800.00	139,300.00	140,500.00	137,807.39	3,108,011
2023-12-19	140,000.00	140,800.00	138,100.00	138,200.00	135,551.47	2,309,721
2023-12-18	139,000.00	140,800.00	138,900.00	140,000.00	137,316.98	2,540,812
2023-12-15	137,000.00	140,000.00	137,000.00	140,000.00	137,316.98	5,011,719
2023-12-14	133,700.00	138,300.00	133,600.00	136,700.00	134,080.22	8,217,135
2023-12-13	130,000.00	132,400.00	130,000.00	131,200.00	128,685.62	2,852,873
2023-12-12	130,600.00	131,900.00	130,500.00	131,000.00	128,489.46	3,126,577
2023-12-11	128,700.00	129,100.00	127,300.00	128,900.00	126,429.70	3,696,790
2023-12-08	128,100.00	129,100.00	127,500.00	127,500.00	125,056.53	2,762,531
2023-12-07	125,600.00	127,800.00	124,500.00	125,600.00	123,192.94	2,478,565
2023-12-06	126,800.00	127,500.00	125,400.00	125,600.00	123,192.94	2,667,583
2023-12-05	129,700.00	130,000.00	125,400.00	125,900.00	123,487.19	4,375,531
2023-12-04	133,400.00	134,600.00	131,100.00	131,100.00	128,587.54	2,680,820
2023-12-01	132,200.00	133,000.00	130,800.00	132,600.00	130,058.79	3,641,222
2023-11-30	129,900.00	133,900.00	129,900.00	133,900.00	131,333.88	3,625,365
2023-11-29	130,200.00	131,000.00	128,900.00	130,400.00	127,900.95	2,227,853
2023-11-28	132,100.00	132,100.00	129,900.00	131,400.00	128,881.79	2,562,226
2023-11-27	129,200.00	130,700.00	128,400.00	130,700.00	128,195.20	2,264,243
2023-11-24	130,600.00	131,000.00	128,000.00	128,000.00	125,546.95	1,925,668
2023-11-23	130,600.00	131,400.00	129,500.00	130,100.00	127,606.70	1,839,516
2023-11-22	129,600.00	131,600.00	129,500.00	131,300.00	128,783.71	2,128,566
2023-11-21	132,000.00	133,300.00	131,600.00	132,000.00	129,470.29	2,439,306
2023-11-20	129,300.00	132,000.00	129,300.00	131,400.00	128,881.79	2,004,403
2023-11-17	131,500.00	132,000.00	129,100.00	129,900.00	127,410.54	2,438,499
2023-11-16	133,000.00	134,400.00	131,200.00	132,300.00	129,764.54	2,456,351
2023-11-15	133,900.00	134,200.00	132,100.00	134,100.00	131,530.05	3,616,292
2023-11-14	133,500.00	133,500.00	130,000.00	130,000.00	127,508.62	2,589,591
2023-11-13	133,000.00	134,100.00	131,000.00	131,800.00	129,274.12	2,644,761
2023-11-10	127,900.00	130,800.00	127,000.00	130,500.00	127,999.04	2,656,526
2023-11-09	127,700.00	129,800.00	126,700.00	128,000.00	125,546.95	2,228,081
2023-11-08	131,600.00	132,700.00	126,600.00	127,600.00	125,154.61	3,328,279
2023-11-07	132,000.00	133,500.00	129,300.00	130,400.00	127,900.95	4,940,510
2023-11-06	125,800.00	133,000.00	125,800.00	133,000.00	130,451.13	6,923,192
2023-11-03	126,500.00	127,200.00	125,000.00	125,800.00	123,389.11	2,796,773
2023-11-02	123,900.00	125,400.00	123,100.00	125,300.00	122,898.69	3,736,208
2023-11-01	117,900.00	120,300.00	117,000.00	120,300.00	117,994.52	2,707,225

← NewerPage 12 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.