SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	88,100.00	89,200.00	86,600.00	89,200.00	86,398.74	2,619,752
2022-11-08	87,600.00	89,000.00	87,400.00	87,700.00	84,945.85	2,799,575
2022-11-07	85,400.00	86,800.00	85,000.00	86,500.00	83,783.53	2,765,284
2022-11-04	82,700.00	84,600.00	81,700.00	84,500.00	81,846.34	3,032,985
2022-11-03	82,600.00	83,500.00	81,900.00	82,700.00	80,102.87	2,901,380
2022-11-02	84,200.00	85,500.00	83,600.00	84,500.00	81,846.34	2,536,363
2022-11-01	82,700.00	83,900.00	81,400.00	83,900.00	81,265.18	3,820,185
2022-10-31	84,300.00	85,400.00	82,400.00	82,700.00	80,102.87	6,271,574
2022-10-28	87,100.00	87,800.00	83,000.00	83,400.00	80,780.89	7,748,514
2022-10-27	95,100.00	95,100.00	89,800.00	90,000.00	87,173.62	4,550,273
2022-10-26	93,300.00	95,500.00	93,200.00	93,900.00	90,951.14	3,310,322
2022-10-25	91,900.00	94,800.00	91,000.00	93,500.00	90,563.70	2,656,194
2022-10-24	92,200.00	93,100.00	91,200.00	91,800.00	88,917.09	2,165,991
2022-10-21	89,800.00	91,400.00	89,700.00	90,500.00	87,657.92	2,206,754
2022-10-20	91,000.00	91,800.00	89,000.00	90,200.00	87,367.34	4,547,678
2022-10-19	94,700.00	94,900.00	92,700.00	92,900.00	89,982.55	3,684,934
2022-10-18	95,900.00	96,200.00	94,600.00	95,800.00	92,791.47	2,618,680
2022-10-17	94,600.00	95,300.00	94,000.00	95,200.00	92,210.32	2,134,558
2022-10-14	96,000.00	96,600.00	94,300.00	95,500.00	92,500.89	3,516,437
2022-10-13	93,400.00	94,900.00	92,800.00	94,900.00	91,919.74	4,390,570
2022-10-12	91,000.00	94,000.00	90,900.00	94,000.00	91,048.00	4,648,231
2022-10-11	89,700.00	91,200.00	88,000.00	90,200.00	87,367.34	3,840,842
2022-10-07	89,600.00	91,800.00	87,800.00	91,200.00	88,335.93	3,100,583
2022-10-06	90,900.00	92,000.00	89,800.00	89,900.00	87,076.76	3,039,698
2022-10-05	90,000.00	90,400.00	88,100.00	89,800.00	86,979.90	5,927,256
2022-10-04	85,200.00	87,200.00	85,200.00	86,200.00	83,492.95	4,277,404
2022-09-30	80,900.00	83,900.00	80,400.00	83,100.00	80,490.31	4,711,130
2022-09-29	82,500.00	82,900.00	80,500.00	80,800.00	78,262.54	2,064,798
2022-09-28	81,900.00	83,500.00	80,500.00	81,200.00	78,359.40	3,068,181
2022-09-27	82,200.00	82,700.00	80,700.00	82,000.00	79,131.41	2,606,333
2022-09-26	81,500.00	83,200.00	81,500.00	82,500.00	79,613.92	3,281,145
2022-09-23	85,500.00	86,600.00	83,300.00	83,500.00	80,578.94	3,932,242
2022-09-22	86,300.00	86,900.00	85,900.00	86,000.00	82,991.48	2,204,430
2022-09-21	87,500.00	88,500.00	86,300.00	88,000.00	84,921.51	2,954,420
2022-09-20	89,000.00	90,600.00	87,500.00	88,000.00	84,921.51	4,259,789
2022-09-19	90,800.00	91,500.00	90,000.00	90,000.00	86,851.55	2,078,633
2022-09-16	90,900.00	91,400.00	90,000.00	91,200.00	88,009.57	2,243,179
2022-09-15	92,900.00	93,000.00	91,500.00	92,000.00	88,781.58	1,755,820
2022-09-14	91,700.00	93,400.00	91,300.00	93,000.00	89,746.60	2,444,928
2022-09-13	91,700.00	95,200.00	91,700.00	94,800.00	91,483.63	3,288,428
2022-09-08	90,500.00	91,000.00	90,000.00	90,400.00	87,237.56	2,012,123
2022-09-07	91,100.00	91,100.00	89,900.00	90,400.00	87,237.56	2,053,413
2022-09-06	91,900.00	92,900.00	91,100.00	91,800.00	88,588.58	1,389,821
2022-09-05	91,800.00	92,400.00	90,400.00	91,100.00	87,913.07	1,706,148
2022-09-02	92,700.00	93,300.00	91,600.00	91,700.00	88,492.08	2,036,818
2022-09-01	93,900.00	93,900.00	92,300.00	92,400.00	89,167.59	2,337,521
2022-08-31	92,600.00	95,500.00	92,100.00	95,200.00	91,869.64	2,421,669
2022-08-30	92,700.00	93,400.00	92,400.00	93,200.00	89,939.60	1,595,242
2022-08-29	92,700.00	93,300.00	92,000.00	92,500.00	89,264.09	2,619,260
2022-08-26	95,400.00	96,800.00	94,700.00	95,100.00	91,773.14	2,301,949
2022-08-25	93,600.00	94,100.00	92,100.00	94,100.00	90,808.12	2,189,458
2022-08-24	93,900.00	94,200.00	93,000.00	93,200.00	89,939.60	1,447,036
2022-08-23	94,100.00	95,400.00	93,600.00	93,600.00	90,325.61	1,932,822
2022-08-22	95,200.00	95,600.00	94,000.00	95,200.00	91,869.64	2,293,601
2022-08-19	97,000.00	97,500.00	95,900.00	96,400.00	93,027.66	1,890,839
2022-08-18	95,900.00	96,400.00	95,300.00	95,700.00	92,352.15	1,889,587
2022-08-17	96,800.00	97,600.00	95,900.00	97,100.00	93,703.17	1,764,674
2022-08-16	94,500.00	97,600.00	94,400.00	96,700.00	93,317.16	4,267,280
2022-08-12	92,800.00	94,400.00	92,600.00	93,300.00	90,036.11	1,910,127
2022-08-11	93,500.00	94,400.00	92,600.00	93,300.00	90,036.11	5,206,962

← NewerPage 17 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.