SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	130,500.00	134,000.00	130,000.00	133,000.00	127,623.40	5,433,402
2022-02-16	131,000.00	132,500.00	130,000.00	130,500.00	125,224.46	3,499,809
2022-02-15	131,500.00	132,000.00	127,000.00	127,000.00	121,865.95	5,097,120
2022-02-14	130,000.00	132,500.00	129,500.00	132,500.00	127,143.61	4,962,205
2022-02-11	130,500.00	132,500.00	130,000.00	132,000.00	126,663.82	6,057,207
2022-02-10	129,000.00	131,000.00	127,000.00	129,500.00	124,264.89	7,269,729
2022-02-09	127,000.00	128,000.00	124,500.00	126,000.00	120,906.38	4,339,337
2022-02-08	124,500.00	126,000.00	123,500.00	125,000.00	119,946.80	4,054,097
2022-02-07	123,000.00	123,500.00	119,500.00	123,000.00	118,027.65	4,804,261
2022-02-04	125,500.00	127,000.00	124,000.00	124,500.00	119,467.02	3,037,097
2022-02-03	124,500.00	127,000.00	124,000.00	124,000.00	118,987.23	5,171,178
2022-01-28	115,000.00	121,500.00	114,500.00	120,500.00	115,628.72	4,776,510
2022-01-27	119,500.00	119,500.00	111,000.00	113,500.00	108,911.70	6,679,404
2022-01-26	119,000.00	119,500.00	117,500.00	117,500.00	112,749.99	3,416,240
2022-01-25	118,000.00	120,000.00	116,500.00	118,000.00	113,229.78	5,702,595
2022-01-24	116,500.00	120,500.00	116,500.00	119,000.00	114,189.36	4,883,822
2022-01-21	121,500.00	122,500.00	118,000.00	119,000.00	114,189.36	6,465,040
2022-01-20	126,000.00	126,500.00	123,500.00	125,000.00	119,946.80	5,441,986
2022-01-19	123,500.00	128,500.00	123,500.00	127,000.00	121,865.95	4,094,609
2022-01-18	126,500.00	127,500.00	125,000.00	126,500.00	121,386.16	3,607,850
2022-01-17	127,500.00	128,000.00	124,500.00	127,000.00	121,865.95	3,730,393
2022-01-14	128,500.00	129,000.00	126,000.00	128,500.00	123,305.31	3,769,648
2022-01-13	128,500.00	130,000.00	128,000.00	129,500.00	124,264.89	4,155,984
2022-01-12	129,500.00	130,000.00	126,500.00	128,500.00	123,305.31	3,552,174
2022-01-11	125,500.00	128,500.00	124,500.00	128,000.00	122,825.53	3,958,787
2022-01-10	126,500.00	127,000.00	123,000.00	124,500.00	119,467.02	3,449,197
2022-01-07	127,000.00	129,000.00	126,500.00	127,000.00	121,865.95	3,270,119
2022-01-06	123,500.00	127,000.00	123,000.00	125,000.00	119,946.80	3,725,569
2022-01-05	129,000.00	129,000.00	121,500.00	125,500.00	120,426.59	7,414,954
2022-01-04	129,500.00	130,000.00	127,500.00	128,500.00	123,305.31	3,622,369
2022-01-03	132,000.00	132,500.00	128,000.00	128,500.00	123,305.31	3,782,213
2021-12-30	131,000.00	133,500.00	130,000.00	131,000.00	125,704.25	5,172,987
2021-12-29	127,500.00	128,500.00	125,500.00	127,000.00	121,865.95	3,832,154
2021-12-28	126,500.00	128,000.00	124,500.00	127,500.00	120,867.99	4,086,063
2021-12-27	128,500.00	129,000.00	126,000.00	126,000.00	119,446.02	2,684,135
2021-12-24	129,000.00	130,000.00	128,000.00	128,000.00	121,341.99	2,462,683
2021-12-23	129,000.00	129,000.00	126,500.00	127,500.00	120,867.99	2,398,358
2021-12-22	127,500.00	128,500.00	126,000.00	127,000.00	120,394.00	3,817,689
2021-12-21	124,000.00	124,500.00	122,500.00	124,500.00	118,024.04	3,678,590
2021-12-20	121,500.00	123,500.00	120,500.00	120,500.00	114,232.10	2,846,815
2021-12-17	120,500.00	123,000.00	120,500.00	122,000.00	115,654.08	3,850,444
2021-12-16	125,000.00	125,500.00	122,500.00	124,000.00	117,550.05	3,869,086
2021-12-15	120,000.00	123,500.00	120,000.00	123,500.00	117,076.06	2,681,332
2021-12-14	120,500.00	123,000.00	120,000.00	121,000.00	114,706.10	2,201,003
2021-12-13	121,000.00	124,000.00	121,000.00	121,500.00	115,180.09	3,329,176
2021-12-10	120,500.00	121,500.00	119,500.00	120,500.00	114,232.10	2,512,642
2021-12-09	120,500.00	123,500.00	119,000.00	123,500.00	117,076.06	5,631,833
2021-12-08	124,000.00	125,000.00	119,500.00	120,000.00	113,758.11	6,168,137
2021-12-07	119,000.00	122,500.00	118,000.00	121,500.00	115,180.09	5,112,025
2021-12-06	116,000.00	119,000.00	115,500.00	118,500.00	112,336.14	4,318,893
2021-12-03	119,000.00	119,500.00	115,500.00	118,000.00	111,862.14	4,567,843
2021-12-02	115,500.00	120,500.00	115,000.00	120,000.00	113,758.11	6,980,518
2021-12-01	114,500.00	117,500.00	112,000.00	116,500.00	110,440.17	4,214,135
2021-11-30	118,000.00	119,000.00	112,500.00	114,000.00	108,070.21	7,449,608
2021-11-29	113,000.00	118,500.00	113,000.00	116,000.00	109,966.18	4,412,863
2021-11-26	116,500.00	118,500.00	113,000.00	115,500.00	109,492.18	4,337,936
2021-11-25	120,500.00	121,000.00	117,000.00	117,500.00	111,388.15	3,339,835
2021-11-24	120,500.00	122,500.00	118,000.00	119,500.00	113,284.12	4,001,111
2021-11-23	119,500.00	121,000.00	117,500.00	119,000.00	112,810.13	4,847,270
2021-11-22	116,500.00	121,000.00	116,000.00	119,500.00	113,284.12	9,786,492

← NewerPage 20 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.