SK Hynix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 116,500.00 | 121,000.00 | 116,000.00 | 119,500.00 | 113,284.12 | 9,786,492 |
| 2021-11-19 | 110,000.00 | 112,500.00 | 110,000.00 | 111,500.00 | 105,700.25 | 2,324,668 |
| 2021-11-18 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 104,278.27 | 1,928,891 |
| 2021-11-17 | 113,000.00 | 113,000.00 | 110,000.00 | 110,500.00 | 104,752.26 | 3,062,491 |
| 2021-11-16 | 111,000.00 | 113,000.00 | 109,000.00 | 112,000.00 | 106,174.24 | 3,767,311 |
| 2021-11-15 | 108,500.00 | 111,500.00 | 108,000.00 | 111,000.00 | 105,226.25 | 4,701,568 |
| 2021-11-12 | 109,000.00 | 109,500.00 | 105,500.00 | 106,500.00 | 100,960.32 | 1,786,165 |
| 2021-11-11 | 107,500.00 | 108,000.00 | 105,500.00 | 107,500.00 | 101,908.31 | 2,731,498 |
| 2021-11-10 | 108,500.00 | 109,500.00 | 107,500.00 | 108,500.00 | 102,856.29 | 2,361,295 |
| 2021-11-09 | 108,000.00 | 110,000.00 | 107,500.00 | 109,000.00 | 103,330.29 | 3,440,686 |
| 2021-11-08 | 107,000.00 | 108,000.00 | 104,000.00 | 107,500.00 | 101,908.31 | 2,212,348 |
| 2021-11-05 | 108,000.00 | 108,500.00 | 105,500.00 | 107,000.00 | 101,434.32 | 2,523,345 |
| 2021-11-04 | 107,000.00 | 108,000.00 | 105,500.00 | 106,000.00 | 100,486.33 | 2,059,242 |
| 2021-11-03 | 108,500.00 | 109,000.00 | 104,500.00 | 105,500.00 | 100,012.34 | 3,116,506 |
| 2021-11-02 | 107,000.00 | 108,500.00 | 106,500.00 | 107,500.00 | 101,908.31 | 2,892,292 |
| 2021-11-01 | 103,500.00 | 107,000.00 | 102,500.00 | 106,500.00 | 100,960.32 | 3,118,661 |
| 2021-10-29 | 107,000.00 | 108,500.00 | 103,000.00 | 103,000.00 | 97,642.38 | 4,007,223 |
| 2021-10-28 | 102,000.00 | 107,500.00 | 101,500.00 | 106,500.00 | 100,960.32 | 6,329,703 |
| 2021-10-27 | 103,000.00 | 104,000.00 | 101,500.00 | 101,500.00 | 96,220.40 | 2,859,255 |
| 2021-10-26 | 101,500.00 | 103,500.00 | 101,000.00 | 102,000.00 | 96,694.40 | 3,458,645 |
| 2021-10-25 | 99,500.00 | 101,500.00 | 98,300.00 | 100,000.00 | 94,798.43 | 2,950,459 |
| 2021-10-22 | 95,500.00 | 99,200.00 | 95,500.00 | 98,500.00 | 93,376.45 | 1,962,833 |
| 2021-10-21 | 97,300.00 | 98,300.00 | 96,100.00 | 96,300.00 | 91,290.89 | 2,152,221 |
| 2021-10-20 | 98,200.00 | 98,600.00 | 97,200.00 | 97,900.00 | 92,807.66 | 2,010,529 |
| 2021-10-19 | 98,600.00 | 98,600.00 | 97,100.00 | 97,700.00 | 92,618.06 | 1,400,175 |
| 2021-10-18 | 98,300.00 | 98,300.00 | 96,700.00 | 97,100.00 | 92,049.27 | 2,111,399 |
| 2021-10-15 | 96,000.00 | 98,500.00 | 95,700.00 | 98,400.00 | 93,281.65 | 4,229,748 |
| 2021-10-14 | 92,400.00 | 94,500.00 | 92,100.00 | 93,800.00 | 88,920.92 | 2,414,639 |
← NewerPage 21 of 21 · 1,228 trading days
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.