SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	128,000.00	128,500.00	122,500.00	123,400.00	120,724.76	4,623,350
2023-07-28	126,200.00	129,000.00	122,000.00	128,000.00	125,225.03	8,718,746
2023-07-27	115,000.00	124,000.00	114,100.00	124,000.00	121,311.75	9,638,980
2023-07-26	116,000.00	116,100.00	111,300.00	113,000.00	110,550.23	4,995,935
2023-07-25	114,000.00	114,200.00	112,200.00	113,400.00	110,941.55	2,678,385
2023-07-24	114,100.00	114,900.00	112,900.00	114,000.00	111,528.55	2,761,991
2023-07-21	114,700.00	115,100.00	113,200.00	115,100.00	112,604.70	2,745,384
2023-07-20	116,500.00	117,500.00	115,200.00	116,900.00	114,365.68	1,949,776
2023-07-19	118,700.00	119,100.00	116,700.00	117,500.00	114,952.67	2,580,301
2023-07-18	117,500.00	119,000.00	116,700.00	117,800.00	115,246.16	2,299,880
2023-07-17	116,900.00	118,700.00	116,000.00	117,200.00	114,659.17	2,427,281
2023-07-14	115,500.00	120,200.00	115,300.00	118,000.00	115,441.83	5,817,889
2023-07-13	115,400.00	117,000.00	113,600.00	114,100.00	111,626.38	3,421,492
2023-07-12	113,200.00	115,400.00	112,800.00	115,400.00	112,898.19	2,228,477
2023-07-11	111,500.00	113,400.00	111,200.00	113,400.00	110,941.55	2,209,391
2023-07-10	111,800.00	112,900.00	109,700.00	110,300.00	107,908.76	3,163,245
2023-07-07	112,700.00	113,000.00	111,200.00	111,800.00	109,376.24	2,781,723
2023-07-06	116,000.00	116,100.00	113,100.00	113,800.00	111,332.88	3,465,047
2023-07-05	118,100.00	118,200.00	116,100.00	116,700.00	114,170.01	2,483,034
2023-07-04	118,200.00	118,400.00	117,200.00	117,900.00	115,344.00	1,988,592
2023-07-03	115,300.00	118,900.00	115,300.00	117,600.00	115,050.50	3,022,009
2023-06-30	114,600.00	115,500.00	113,200.00	115,200.00	112,702.53	2,674,318
2023-06-29	115,200.00	117,400.00	114,500.00	116,200.00	113,680.85	4,398,301
2023-06-28	114,200.00	115,200.00	112,800.00	114,300.00	111,528.55	3,178,571
2023-06-27	114,000.00	114,000.00	110,800.00	113,000.00	110,260.07	3,602,087
2023-06-26	113,100.00	113,900.00	111,200.00	113,500.00	110,747.94	3,350,758
2023-06-23	114,000.00	115,200.00	112,500.00	113,600.00	110,845.52	2,987,472
2023-06-22	114,200.00	115,900.00	113,400.00	114,000.00	111,235.82	2,612,402
2023-06-21	116,200.00	117,500.00	114,600.00	115,100.00	112,309.15	2,728,146
2023-06-20	114,000.00	117,000.00	113,200.00	116,100.00	113,284.90	3,319,570
2023-06-19	118,000.00	118,500.00	113,500.00	114,800.00	112,016.42	4,208,396
2023-06-16	117,300.00	119,800.00	116,300.00	118,900.00	116,017.01	4,303,391
2023-06-15	120,200.00	121,100.00	118,000.00	119,000.00	116,114.58	3,778,592
2023-06-14	118,800.00	119,700.00	118,100.00	118,800.00	115,919.43	3,240,260
2023-06-13	117,000.00	120,100.00	117,000.00	119,500.00	116,602.46	6,232,477
2023-06-12	114,400.00	115,800.00	114,000.00	114,800.00	112,016.42	2,637,721
2023-06-09	110,300.00	115,600.00	108,300.00	115,400.00	112,601.87	7,950,947
2023-06-08	107,000.00	109,700.00	106,700.00	109,700.00	107,040.08	4,355,468
2023-06-07	108,700.00	109,300.00	108,000.00	108,000.00	105,381.30	3,313,460
2023-06-05	110,100.00	110,500.00	108,500.00	108,700.00	106,064.33	3,316,020
2023-06-02	111,000.00	112,700.00	109,200.00	110,300.00	107,625.53	3,991,904
2023-06-01	106,000.00	110,500.00	106,000.00	110,300.00	107,625.53	5,553,560
2023-05-31	110,000.00	110,900.00	108,500.00	108,600.00	105,966.75	8,166,685
2023-05-30	113,200.00	113,400.00	109,500.00	110,300.00	107,625.53	9,058,509
2023-05-26	107,500.00	110,500.00	106,100.00	109,200.00	106,552.21	10,136,700
2023-05-25	104,300.00	104,300.00	101,100.00	103,500.00	100,990.42	7,431,586
2023-05-24	97,400.00	97,800.00	96,300.00	97,700.00	95,331.05	2,097,933
2023-05-23	99,000.00	99,000.00	97,000.00	97,900.00	95,526.20	2,472,514
2023-05-22	97,700.00	99,400.00	97,100.00	98,200.00	95,818.93	4,248,401
2023-05-19	95,000.00	97,900.00	94,900.00	97,300.00	94,940.75	5,062,669
2023-05-18	92,800.00	94,000.00	92,000.00	93,600.00	91,330.46	3,473,641
2023-05-17	92,000.00	92,000.00	90,300.00	91,900.00	89,671.68	3,340,386
2023-05-16	89,500.00	90,700.00	88,500.00	90,400.00	88,208.05	5,121,364
2023-05-15	87,000.00	87,100.00	85,500.00	86,400.00	84,305.04	2,357,794
2023-05-12	86,300.00	87,600.00	86,200.00	87,200.00	85,085.64	2,712,372
2023-05-11	86,900.00	87,300.00	85,000.00	86,300.00	84,207.47	2,806,299
2023-05-10	87,200.00	87,700.00	86,300.00	86,900.00	84,792.92	2,137,658
2023-05-09	88,400.00	88,600.00	86,700.00	87,300.00	85,183.22	2,297,473
2023-05-08	89,700.00	90,000.00	87,700.00	88,700.00	86,549.27	2,615,242
2023-05-04	88,900.00	89,600.00	87,500.00	88,700.00	86,549.27	1,794,303

← NewerPage 14 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.