SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	91,400.00	92,000.00	89,100.00	89,100.00	86,639.44	2,819,903
2023-02-03	92,400.00	93,200.00	91,300.00	92,200.00	89,653.83	2,925,123
2023-02-02	94,900.00	94,900.00	92,700.00	93,400.00	90,820.69	4,350,607
2023-02-01	91,200.00	91,400.00	88,500.00	91,400.00	88,875.92	3,889,171
2023-01-31	90,800.00	90,800.00	86,800.00	88,500.00	86,056.01	5,185,088
2023-01-30	91,300.00	91,600.00	90,000.00	90,700.00	88,195.25	2,603,297
2023-01-27	91,300.00	92,800.00	90,300.00	91,500.00	88,973.16	2,553,811
2023-01-26	90,800.00	92,300.00	90,100.00	92,300.00	89,751.07	2,319,962
2023-01-25	92,000.00	92,000.00	90,600.00	91,400.00	88,875.92	3,611,901
2023-01-20	86,300.00	87,800.00	86,100.00	87,600.00	85,180.86	2,386,074
2023-01-19	84,000.00	85,800.00	84,000.00	85,500.00	83,138.85	1,674,834
2023-01-18	86,400.00	86,500.00	84,500.00	85,100.00	82,749.90	1,494,262
2023-01-17	86,400.00	87,200.00	85,700.00	86,000.00	83,625.05	1,586,136
2023-01-16	86,000.00	86,500.00	84,900.00	85,800.00	83,430.57	1,512,876
2023-01-13	86,800.00	87,500.00	85,400.00	85,700.00	83,333.33	2,058,890
2023-01-12	88,100.00	88,100.00	85,800.00	86,800.00	84,402.95	3,065,582
2023-01-11	87,800.00	88,400.00	86,500.00	87,300.00	84,889.15	3,083,961
2023-01-10	85,500.00	87,200.00	85,000.00	86,500.00	84,111.24	3,105,311
2023-01-09	84,900.00	86,000.00	83,500.00	86,000.00	83,625.05	3,948,670
2023-01-06	81,400.00	83,600.00	81,100.00	83,100.00	80,805.13	3,687,430
2023-01-05	83,300.00	83,300.00	80,800.00	81,400.00	79,152.08	3,510,964
2023-01-04	75,400.00	81,900.00	75,200.00	81,000.00	78,763.13	5,154,609
2023-01-03	75,600.00	76,300.00	73,100.00	75,600.00	73,512.25	2,719,437
2023-01-02	75,100.00	76,700.00	75,000.00	75,700.00	73,609.49	1,376,985
2022-12-29	75,200.00	75,600.00	74,700.00	75,000.00	72,928.82	1,736,661
2022-12-28	76,800.00	77,000.00	75,400.00	76,000.00	73,901.20	1,891,221
2022-12-27	77,500.00	77,600.00	76,500.00	77,000.00	74,581.87	1,694,225
2022-12-26	77,700.00	77,700.00	76,500.00	77,000.00	74,581.87	1,414,717
2022-12-23	77,800.00	78,300.00	77,300.00	77,800.00	75,356.75	1,554,446
2022-12-22	78,500.00	79,300.00	77,900.00	79,200.00	76,712.78	2,061,883
2022-12-21	78,500.00	79,200.00	78,000.00	78,000.00	75,550.47	1,513,864
2022-12-20	78,200.00	78,900.00	77,800.00	78,300.00	75,841.05	1,361,926
2022-12-19	78,300.00	80,100.00	78,300.00	79,000.00	76,519.06	1,813,544
2022-12-16	77,700.00	79,400.00	77,500.00	78,400.00	75,937.91	3,827,227
2022-12-15	80,600.00	81,100.00	79,900.00	80,200.00	77,681.38	1,713,617
2022-12-14	82,100.00	82,600.00	81,100.00	81,800.00	79,231.13	2,357,491
2022-12-13	81,300.00	82,700.00	80,500.00	82,300.00	79,715.43	2,761,104
2022-12-12	80,100.00	81,300.00	79,500.00	81,100.00	78,553.12	1,242,007
2022-12-09	79,400.00	81,500.00	79,300.00	81,500.00	78,940.55	2,985,508
2022-12-08	78,200.00	79,800.00	78,200.00	78,800.00	76,325.35	3,809,847
2022-12-07	79,900.00	80,700.00	78,700.00	78,900.00	76,422.21	3,589,926
2022-12-06	79,900.00	81,100.00	79,800.00	81,000.00	78,456.26	2,781,352
2022-12-05	81,900.00	82,300.00	80,700.00	81,000.00	78,456.26	3,516,456
2022-12-02	83,900.00	83,900.00	81,800.00	81,900.00	79,327.99	4,594,058
2022-12-01	87,300.00	87,300.00	84,600.00	84,700.00	82,040.06	2,878,591
2022-11-30	83,200.00	85,400.00	83,100.00	85,000.00	82,330.64	3,332,708
2022-11-29	82,700.00	83,800.00	82,100.00	83,700.00	81,071.46	1,501,783
2022-11-28	84,100.00	84,200.00	82,900.00	83,100.00	80,490.31	2,471,506
2022-11-25	87,200.00	87,300.00	85,100.00	85,100.00	82,427.50	1,439,011
2022-11-24	86,900.00	87,200.00	85,700.00	86,900.00	84,170.97	2,148,255
2022-11-23	86,100.00	86,700.00	84,900.00	85,200.00	82,524.36	1,480,400
2022-11-22	85,500.00	86,600.00	84,900.00	85,200.00	82,524.36	1,617,131
2022-11-21	87,600.00	87,700.00	86,100.00	86,300.00	83,589.81	2,111,523
2022-11-18	88,700.00	91,500.00	88,100.00	88,400.00	85,623.87	2,981,192
2022-11-17	82,400.00	88,500.00	82,000.00	87,700.00	84,945.85	3,703,870
2022-11-16	92,000.00	92,400.00	90,300.00	91,500.00	88,626.51	2,609,199
2022-11-15	91,300.00	92,100.00	90,400.00	91,600.00	88,723.37	2,460,465
2022-11-14	93,900.00	93,900.00	90,900.00	90,900.00	88,045.35	2,483,441
2022-11-11	95,200.00	95,300.00	92,500.00	93,500.00	90,563.70	5,002,149
2022-11-10	89,000.00	90,800.00	88,300.00	89,100.00	86,301.88	3,856,811

← NewerPage 16 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.