SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	111,000.00	113,000.00	110,500.00	112,500.00	108,222.68	2,056,143
2022-05-16	113,500.00	114,000.00	110,000.00	110,500.00	106,298.72	3,930,044
2022-05-13	109,000.00	112,500.00	109,000.00	112,500.00	108,222.68	4,003,349
2022-05-12	109,500.00	111,500.00	108,500.00	109,000.00	104,855.75	4,132,948
2022-05-11	110,500.00	112,500.00	108,000.00	110,500.00	106,298.72	3,658,168
2022-05-10	107,000.00	111,000.00	107,000.00	110,000.00	105,817.73	4,141,923
2022-05-09	107,000.00	109,000.00	106,500.00	107,500.00	103,412.78	2,203,472
2022-05-06	108,000.00	108,500.00	106,500.00	107,500.00	103,412.78	2,566,813
2022-05-04	110,500.00	111,000.00	108,500.00	109,500.00	105,336.74	2,491,890
2022-05-03	111,000.00	112,000.00	109,500.00	110,000.00	105,817.73	2,676,115
2022-05-02	110,000.00	111,500.00	110,000.00	110,500.00	106,298.72	2,175,384
2022-04-29	110,000.00	112,500.00	109,500.00	112,500.00	108,222.68	3,752,415
2022-04-28	109,500.00	110,000.00	108,000.00	109,500.00	105,336.74	2,804,966
2022-04-27	108,000.00	109,500.00	107,500.00	108,500.00	104,374.76	3,261,290
2022-04-26	109,500.00	111,000.00	108,000.00	111,000.00	106,779.71	2,969,516
2022-04-25	109,000.00	109,500.00	108,000.00	108,000.00	103,893.77	2,282,343
2022-04-22	110,500.00	112,000.00	110,500.00	110,500.00	106,298.72	2,360,834
2022-04-21	112,500.00	115,000.00	112,500.00	113,000.00	108,703.67	3,199,858
2022-04-20	112,500.00	113,000.00	111,000.00	112,500.00	108,222.68	2,905,007
2022-04-19	110,000.00	112,500.00	109,500.00	112,500.00	108,222.68	3,021,192
2022-04-18	107,000.00	109,500.00	106,500.00	109,000.00	104,855.75	2,670,439
2022-04-15	108,000.00	108,500.00	107,000.00	108,000.00	103,893.77	3,694,012
2022-04-14	113,000.00	113,000.00	110,000.00	110,000.00	105,817.73	4,715,700
2022-04-13	112,000.00	113,000.00	111,000.00	113,000.00	108,703.67	2,484,490
2022-04-12	110,500.00	113,000.00	110,500.00	111,000.00	106,779.71	2,738,163
2022-04-11	111,000.00	113,000.00	110,500.00	111,500.00	107,260.70	2,390,786
2022-04-08	113,000.00	114,000.00	110,500.00	112,000.00	107,741.69	4,268,316
2022-04-07	111,500.00	114,500.00	110,500.00	113,500.00	109,184.66	5,027,865
2022-04-06	114,500.00	115,500.00	113,000.00	113,000.00	108,703.67	4,541,938
2022-04-05	117,500.00	118,000.00	116,000.00	116,500.00	112,070.60	2,101,474
2022-04-04	115,000.00	117,500.00	114,500.00	117,000.00	112,551.59	2,470,792
2022-04-01	117,000.00	117,500.00	116,000.00	116,000.00	111,589.61	3,851,558
2022-03-31	119,500.00	120,000.00	117,500.00	118,000.00	113,513.57	4,558,063
2022-03-30	123,000.00	123,000.00	120,500.00	121,000.00	116,399.50	3,436,282
2022-03-29	119,500.00	120,500.00	118,500.00	120,000.00	115,148.93	3,375,247
2022-03-28	117,500.00	119,500.00	116,500.00	118,000.00	113,229.78	3,234,792
2022-03-25	122,000.00	123,000.00	118,000.00	118,000.00	113,229.78	5,514,940
2022-03-24	121,000.00	122,000.00	119,500.00	120,500.00	115,628.72	4,215,272
2022-03-23	124,000.00	124,500.00	122,000.00	123,500.00	118,507.44	4,085,633
2022-03-22	121,000.00	124,000.00	121,000.00	123,500.00	118,507.44	2,246,439
2022-03-21	124,000.00	124,500.00	121,000.00	122,000.00	117,068.08	3,433,809
2022-03-18	124,000.00	125,000.00	121,000.00	124,000.00	118,987.23	4,493,159
2022-03-17	121,000.00	124,500.00	121,000.00	124,000.00	118,987.23	7,219,813
2022-03-16	115,000.00	117,000.00	114,000.00	116,500.00	111,790.42	3,739,977
2022-03-15	114,500.00	115,500.00	112,000.00	112,500.00	107,952.12	3,578,256
2022-03-14	115,500.00	117,000.00	114,500.00	116,000.00	111,310.63	3,172,353
2022-03-11	118,500.00	119,000.00	115,500.00	117,000.00	112,270.21	3,087,532
2022-03-10	121,000.00	121,500.00	118,500.00	120,000.00	115,148.93	3,912,683
2022-03-08	117,000.00	119,500.00	116,500.00	118,000.00	113,229.78	3,619,045
2022-03-07	119,000.00	121,000.00	119,000.00	119,500.00	114,669.14	5,203,286
2022-03-04	127,500.00	128,000.00	124,000.00	124,500.00	119,467.02	3,249,773
2022-03-03	128,000.00	129,500.00	127,000.00	129,000.00	123,785.10	3,088,097
2022-03-02	124,500.00	126,500.00	123,000.00	125,000.00	119,946.80	2,903,340
2022-02-28	123,000.00	123,500.00	121,000.00	123,500.00	118,507.44	3,224,264
2022-02-25	125,500.00	126,000.00	122,500.00	123,000.00	118,027.65	3,309,625
2022-02-24	125,500.00	126,000.00	122,000.00	122,500.00	117,547.87	5,748,069
2022-02-23	130,000.00	130,500.00	127,000.00	128,500.00	123,305.31	2,752,112
2022-02-22	127,000.00	129,500.00	126,000.00	128,500.00	123,305.31	3,179,806
2022-02-21	129,000.00	130,500.00	127,000.00	130,000.00	124,744.68	4,048,108
2022-02-18	131,500.00	133,000.00	129,500.00	131,500.00	126,184.04	3,108,887

← NewerPage 19 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.