SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	89,000.00	90,300.00	88,600.00	89,800.00	87,622.60	1,779,615
2023-05-02	90,900.00	90,900.00	88,900.00	90,200.00	88,012.90	2,427,349
2023-04-28	90,800.00	91,400.00	88,700.00	89,500.00	87,329.88	3,737,493
2023-04-27	87,900.00	89,200.00	86,000.00	88,800.00	86,646.85	2,980,163
2023-04-26	86,400.00	88,700.00	86,200.00	87,400.00	85,280.80	3,240,654
2023-04-25	87,500.00	87,800.00	83,700.00	85,500.00	83,426.86	4,096,411
2023-04-24	88,100.00	88,800.00	87,000.00	87,200.00	85,085.64	2,054,455
2023-04-21	87,700.00	89,800.00	87,200.00	89,100.00	86,939.57	2,624,982
2023-04-20	86,600.00	88,400.00	86,200.00	87,700.00	85,573.52	1,746,001
2023-04-19	88,000.00	88,500.00	86,600.00	88,200.00	86,061.40	2,024,519
2023-04-18	89,300.00	89,300.00	87,300.00	87,600.00	85,475.95	1,763,334
2023-04-17	89,000.00	89,000.00	87,700.00	88,500.00	86,354.12	1,877,825
2023-04-14	90,100.00	90,300.00	88,600.00	89,300.00	87,134.73	2,324,722
2023-04-13	89,500.00	90,300.00	88,200.00	88,700.00	86,549.27	4,907,552
2023-04-12	91,900.00	92,000.00	89,700.00	90,300.00	88,110.48	4,751,001
2023-04-11	90,700.00	92,200.00	89,900.00	91,800.00	89,574.11	5,001,836
2023-04-10	88,700.00	92,500.00	88,500.00	90,700.00	88,500.78	5,387,514
2023-04-07	87,900.00	89,400.00	86,000.00	89,100.00	86,939.57	10,867,350
2023-04-06	83,900.00	84,700.00	82,700.00	83,800.00	81,768.09	5,379,170
2023-04-05	84,300.00	85,700.00	84,100.00	84,600.00	82,548.69	4,380,498
2023-04-04	85,700.00	85,900.00	83,700.00	84,500.00	82,451.11	16,808,029
2023-04-03	89,700.00	89,700.00	86,600.00	87,200.00	85,085.64	2,502,220
2023-03-31	89,200.00	89,500.00	87,600.00	88,600.00	86,451.70	2,676,327
2023-03-30	89,900.00	90,500.00	87,700.00	88,800.00	86,646.85	4,264,354
2023-03-29	87,400.00	88,700.00	86,500.00	86,900.00	84,500.19	3,070,422
2023-03-28	85,300.00	88,700.00	85,200.00	88,400.00	85,958.77	3,180,431
2023-03-27	87,500.00	87,800.00	84,700.00	85,500.00	83,138.85	3,211,190
2023-03-24	89,100.00	90,700.00	86,700.00	87,300.00	84,889.15	4,670,908
2023-03-23	85,400.00	88,500.00	85,100.00	88,500.00	86,056.01	3,091,673
2023-03-22	85,200.00	87,300.00	83,800.00	86,900.00	84,500.19	2,667,268
2023-03-21	84,100.00	85,100.00	82,900.00	83,600.00	81,291.32	1,880,231
2023-03-20	83,800.00	85,100.00	83,000.00	83,700.00	81,388.56	2,223,378
2023-03-17	81,200.00	84,800.00	81,100.00	84,000.00	81,680.28	6,239,588
2023-03-16	76,700.00	80,200.00	76,700.00	79,000.00	76,818.36	4,804,196
2023-03-15	81,900.00	82,300.00	78,800.00	79,100.00	76,915.60	5,357,314
2023-03-14	82,600.00	83,000.00	81,100.00	81,100.00	78,860.36	3,359,381
2023-03-13	83,200.00	84,700.00	82,400.00	84,300.00	81,971.99	2,860,341
2023-03-10	83,800.00	84,400.00	83,100.00	83,300.00	80,999.61	3,559,824
2023-03-09	87,300.00	87,800.00	85,300.00	85,600.00	83,236.09	3,315,016
2023-03-08	87,700.00	87,800.00	86,400.00	86,800.00	84,402.95	2,790,989
2023-03-07	89,700.00	90,000.00	88,800.00	88,900.00	86,444.96	1,610,948
2023-03-06	87,900.00	89,800.00	87,500.00	89,700.00	87,222.87	2,374,415
2023-03-03	88,500.00	89,200.00	87,200.00	87,300.00	84,889.15	2,239,958
2023-03-02	89,400.00	90,300.00	87,500.00	88,100.00	85,667.05	2,744,038
2023-02-28	91,000.00	91,000.00	88,700.00	89,400.00	86,931.15	2,082,486
2023-02-27	90,100.00	90,300.00	89,100.00	90,000.00	87,514.58	1,893,345
2023-02-24	93,500.00	94,000.00	91,000.00	91,000.00	88,486.97	2,496,352
2023-02-23	90,000.00	93,700.00	89,600.00	92,700.00	90,140.02	3,659,678
2023-02-22	89,900.00	90,300.00	88,500.00	89,100.00	86,639.44	2,301,835
2023-02-21	92,500.00	92,600.00	90,900.00	91,200.00	88,681.45	1,477,419
2023-02-20	92,700.00	93,300.00	90,700.00	92,500.00	89,945.54	1,774,617
2023-02-17	91,400.00	92,700.00	90,900.00	92,000.00	89,459.35	1,691,509
2023-02-16	91,900.00	93,400.00	91,600.00	92,900.00	90,334.50	1,812,496
2023-02-15	93,800.00	94,200.00	91,200.00	91,700.00	89,167.64	1,801,577
2023-02-14	91,800.00	93,500.00	91,600.00	93,400.00	90,820.69	2,185,525
2023-02-13	92,000.00	92,000.00	89,900.00	90,600.00	88,098.01	3,159,031
2023-02-10	94,300.00	94,700.00	93,100.00	93,500.00	90,917.93	1,971,090
2023-02-09	94,800.00	94,800.00	92,600.00	94,400.00	91,793.07	2,726,568
2023-02-08	91,700.00	95,000.00	91,600.00	94,900.00	92,279.27	3,964,981
2023-02-07	88,800.00	91,200.00	88,800.00	90,800.00	88,292.49	2,166,265

← NewerPage 15 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.