SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	93,500.00	94,400.00	92,600.00	93,300.00	90,036.11	5,206,962
2022-08-10	91,800.00	93,000.00	91,800.00	91,800.00	88,588.58	4,356,568
2022-08-09	96,000.00	96,100.00	94,500.00	95,100.00	91,773.14	3,152,955
2022-08-08	97,700.00	97,700.00	95,800.00	96,300.00	92,931.16	3,206,548
2022-08-05	98,100.00	98,700.00	97,400.00	98,500.00	95,054.19	2,052,852
2022-08-04	98,000.00	98,100.00	97,100.00	97,500.00	94,089.18	1,960,526
2022-08-03	96,900.00	97,500.00	96,100.00	97,500.00	94,089.18	1,703,330
2022-08-02	97,200.00	97,200.00	96,200.00	96,500.00	93,124.16	1,916,851
2022-08-01	97,200.00	98,100.00	96,500.00	97,100.00	93,703.17	2,007,646
2022-07-29	99,900.00	100,000.00	97,400.00	97,900.00	94,475.18	3,899,079
2022-07-28	101,000.00	101,500.00	98,900.00	99,400.00	95,922.71	3,359,717
2022-07-27	101,000.00	101,500.00	98,600.00	100,000.00	96,501.72	3,159,499
2022-07-26	100,500.00	101,000.00	99,100.00	100,500.00	96,984.23	1,636,970
2022-07-25	99,100.00	101,500.00	98,900.00	100,000.00	96,501.72	2,185,108
2022-07-22	102,500.00	102,500.00	100,000.00	100,000.00	96,501.72	3,126,556
2022-07-21	102,000.00	103,000.00	100,500.00	102,500.00	98,914.26	2,143,984
2022-07-20	103,000.00	104,500.00	101,000.00	102,000.00	98,431.75	3,981,053
2022-07-19	100,000.00	100,500.00	98,700.00	100,000.00	96,501.72	2,709,084
2022-07-18	101,000.00	103,500.00	100,000.00	101,000.00	97,466.74	4,564,780
2022-07-15	95,900.00	99,000.00	95,500.00	98,700.00	95,247.20	4,457,208
2022-07-14	92,800.00	95,500.00	92,300.00	94,000.00	90,711.62	2,550,307
2022-07-13	94,600.00	96,400.00	93,800.00	94,000.00	90,711.62	2,721,816
2022-07-12	94,000.00	94,000.00	91,700.00	93,300.00	90,036.11	2,385,688
2022-07-11	95,000.00	95,700.00	93,500.00	93,700.00	90,422.11	1,885,425
2022-07-08	95,900.00	96,500.00	94,500.00	94,800.00	91,483.63	2,814,478
2022-07-07	91,300.00	95,200.00	91,300.00	93,900.00	90,615.12	3,330,794
2022-07-06	92,800.00	93,600.00	90,900.00	92,100.00	88,878.08	3,981,326
2022-07-05	90,400.00	93,400.00	90,400.00	92,500.00	89,264.09	3,560,085
2022-07-04	87,500.00	89,600.00	86,300.00	89,100.00	85,983.03	4,331,728
2022-07-01	91,000.00	92,500.00	87,100.00	87,500.00	84,439.01	4,959,176
2022-06-30	91,500.00	93,100.00	91,000.00	91,000.00	87,816.57	3,098,854
2022-06-29	93,300.00	94,900.00	92,900.00	94,000.00	90,711.62	2,529,973
2022-06-28	94,500.00	95,300.00	93,700.00	95,300.00	91,676.63	2,022,966
2022-06-27	92,700.00	96,100.00	92,600.00	95,000.00	91,388.04	3,408,749
2022-06-24	90,500.00	92,000.00	90,500.00	91,600.00	88,117.31	3,045,970
2022-06-23	92,100.00	93,000.00	89,700.00	90,200.00	86,770.54	3,983,116
2022-06-22	95,700.00	95,700.00	91,700.00	92,200.00	88,694.50	3,509,830
2022-06-21	94,700.00	95,900.00	93,900.00	95,200.00	91,580.44	2,707,302
2022-06-20	96,700.00	96,800.00	93,100.00	94,500.00	90,907.05	2,386,222
2022-06-17	95,100.00	96,400.00	95,000.00	96,400.00	92,734.81	3,965,464
2022-06-16	99,900.00	101,500.00	97,100.00	97,400.00	93,696.79	3,810,703
2022-06-15	98,500.00	98,900.00	96,700.00	97,900.00	94,177.78	2,578,500
2022-06-14	96,900.00	99,600.00	96,800.00	99,100.00	95,332.16	3,242,550
2022-06-13	100,000.00	101,000.00	99,000.00	99,000.00	95,235.96	4,133,447
2022-06-10	104,000.00	104,500.00	102,500.00	103,500.00	99,564.87	3,480,289
2022-06-09	105,500.00	107,000.00	104,500.00	105,500.00	101,488.82	4,640,744
2022-06-08	104,500.00	107,500.00	104,500.00	106,000.00	101,969.81	3,075,530
2022-06-07	105,500.00	106,000.00	103,500.00	104,000.00	100,045.85	3,174,521
2022-06-03	108,000.00	108,500.00	107,000.00	107,000.00	102,931.79	1,638,006
2022-06-02	106,000.00	107,500.00	106,000.00	107,000.00	102,931.79	3,097,583
2022-05-31	106,500.00	108,000.00	105,500.00	108,000.00	103,893.77	4,024,509
2022-05-30	108,000.00	108,000.00	106,000.00	107,000.00	102,931.79	2,054,526
2022-05-27	105,500.00	107,000.00	105,000.00	106,000.00	101,969.81	3,686,487
2022-05-26	107,500.00	108,500.00	101,500.00	103,000.00	99,083.88	8,523,001
2022-05-25	109,500.00	110,000.00	107,000.00	108,000.00	103,893.77	4,151,560
2022-05-24	111,500.00	112,000.00	108,500.00	108,500.00	104,374.76	4,491,835
2022-05-23	113,000.00	113,500.00	111,000.00	113,000.00	108,703.67	3,160,028
2022-05-20	111,500.00	113,000.00	111,000.00	112,500.00	108,222.68	2,398,978
2022-05-19	110,500.00	112,500.00	110,000.00	111,000.00	106,779.71	3,680,049
2022-05-18	114,000.00	115,000.00	113,000.00	113,500.00	109,184.66	3,570,113

← NewerPage 18 of 21 · 1,224 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.