SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	119,800.00	120,900.00	116,300.00	116,300.00	114,071.17	3,166,739
2023-10-30	119,100.00	121,700.00	118,700.00	119,100.00	116,817.51	2,798,497
2023-10-27	119,800.00	120,900.00	117,500.00	119,100.00	116,817.51	5,486,088
2023-10-26	122,100.00	124,800.00	119,500.00	120,000.00	117,700.26	5,961,584
2023-10-25	127,500.00	129,000.00	126,100.00	127,500.00	125,056.53	3,053,002
2023-10-24	125,400.00	127,000.00	123,900.00	126,800.00	124,369.95	2,802,010
2023-10-23	126,800.00	127,200.00	123,500.00	124,000.00	121,623.61	2,432,303
2023-10-20	124,300.00	127,200.00	122,800.00	126,200.00	123,781.44	3,868,266
2023-10-19	127,600.00	128,900.00	125,100.00	125,700.00	123,291.03	5,089,745
2023-10-18	128,600.00	130,700.00	127,200.00	130,000.00	127,508.62	4,760,148
2023-10-17	125,000.00	130,800.00	123,500.00	130,000.00	127,508.62	6,411,880
2023-10-16	124,700.00	125,200.00	122,400.00	124,100.00	121,721.69	3,008,476
2023-10-13	123,100.00	126,300.00	122,500.00	124,700.00	122,310.19	3,205,273
2023-10-12	121,100.00	124,200.00	120,500.00	124,200.00	121,819.77	4,016,352
2023-10-11	123,000.00	123,900.00	119,200.00	119,200.00	116,915.60	4,293,299
2023-10-10	122,800.00	124,300.00	119,500.00	119,500.00	117,209.85	5,580,659
2023-10-06	120,200.00	121,600.00	119,000.00	120,400.00	118,092.60	4,158,083
2023-10-05	122,900.00	122,900.00	118,100.00	120,200.00	117,896.43	6,112,858
2023-10-04	113,000.00	116,600.00	113,000.00	115,400.00	113,188.42	4,447,702
2023-09-27	113,000.00	115,200.00	112,300.00	114,700.00	112,501.84	3,060,751
2023-09-26	117,000.00	117,200.00	113,300.00	115,000.00	112,796.09	3,237,819
2023-09-25	115,900.00	117,700.00	115,700.00	117,000.00	114,463.51	2,181,722
2023-09-22	114,300.00	117,300.00	114,200.00	117,300.00	114,757.00	2,938,386
2023-09-21	116,000.00	116,900.00	114,100.00	116,500.00	113,974.35	3,151,900
2023-09-20	118,900.00	119,700.00	116,700.00	118,000.00	115,441.83	2,228,681
2023-09-19	119,400.00	121,300.00	118,600.00	119,200.00	116,615.81	1,921,912
2023-09-18	120,300.00	122,900.00	118,800.00	119,000.00	116,420.15	2,356,621
2023-09-15	122,900.00	124,400.00	121,600.00	122,400.00	119,746.44	3,579,662
2023-09-14	118,600.00	122,200.00	118,600.00	122,200.00	119,550.77	3,948,784
2023-09-13	117,900.00	120,700.00	116,900.00	118,500.00	115,930.99	3,860,589
2023-09-12	115,400.00	117,500.00	113,900.00	116,700.00	114,170.01	2,749,688
2023-09-11	113,700.00	116,000.00	112,900.00	115,900.00	113,387.35	2,542,590
2023-09-08	117,000.00	117,100.00	112,800.00	113,700.00	111,235.05	4,943,255
2023-09-07	118,200.00	120,900.00	117,100.00	118,500.00	115,930.99	2,995,088
2023-09-06	118,600.00	120,000.00	117,800.00	118,200.00	115,637.49	1,615,519
2023-09-05	118,100.00	121,000.00	117,700.00	119,400.00	116,811.48	1,749,591
2023-09-04	118,300.00	119,700.00	116,200.00	119,200.00	116,615.81	3,491,280
2023-09-01	121,400.00	122,600.00	119,600.00	120,000.00	117,398.47	2,886,011
2023-08-31	121,000.00	122,800.00	120,000.00	121,800.00	119,159.45	4,403,695
2023-08-30	122,400.00	122,800.00	119,400.00	119,400.00	116,811.48	2,629,711
2023-08-29	118,300.00	120,300.00	117,100.00	118,600.00	116,028.82	2,682,352
2023-08-28	117,000.00	117,500.00	115,500.00	115,900.00	113,387.35	1,746,882
2023-08-25	117,400.00	118,300.00	115,300.00	116,500.00	113,974.35	3,533,647
2023-08-24	122,300.00	123,600.00	120,300.00	120,900.00	118,278.96	6,368,401
2023-08-23	116,200.00	116,800.00	114,100.00	116,000.00	113,485.19	2,573,292
2023-08-22	120,000.00	120,900.00	114,900.00	116,500.00	113,974.35	3,349,473
2023-08-21	117,300.00	118,500.00	115,600.00	116,400.00	113,876.52	2,621,973
2023-08-18	112,600.00	118,700.00	111,800.00	117,200.00	114,659.17	3,329,697
2023-08-17	114,300.00	115,500.00	112,500.00	114,800.00	112,311.20	3,064,253
2023-08-16	117,200.00	118,500.00	115,000.00	115,800.00	113,289.52	3,870,479
2023-08-14	114,600.00	117,300.00	114,000.00	114,900.00	112,409.03	2,038,360
2023-08-11	118,000.00	119,400.00	115,200.00	115,300.00	112,800.36	2,412,381
2023-08-10	117,400.00	118,500.00	115,100.00	118,500.00	115,930.99	2,622,604
2023-08-09	118,500.00	119,200.00	117,200.00	118,500.00	115,930.99	2,551,668
2023-08-08	121,900.00	122,400.00	118,300.00	118,600.00	116,028.82	2,729,243
2023-08-07	120,600.00	124,900.00	120,500.00	121,900.00	119,257.28	3,724,826
2023-08-04	118,300.00	120,900.00	118,100.00	120,100.00	117,496.30	2,375,384
2023-08-03	119,000.00	121,300.00	117,200.00	120,000.00	117,398.47	3,498,537
2023-08-02	123,300.00	124,800.00	118,700.00	119,500.00	116,909.31	3,765,478
2023-08-01	124,000.00	126,400.00	120,700.00	125,100.00	122,387.90	4,653,131

← NewerPage 13 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.