SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	475,000.00	482,000.00	469,000.00	481,500.00	480,084.82	3,870,276
2025-10-21	497,000.00	502,000.00	478,000.00	479,000.00	477,592.17	4,126,858
2025-10-20	477,500.00	485,500.00	465,500.00	485,500.00	484,073.06	3,333,903
2025-10-17	451,500.00	475,000.00	449,500.00	465,500.00	464,131.84	4,541,583
2025-10-16	421,000.00	455,000.00	420,500.00	452,500.00	451,170.05	4,247,934
2025-10-15	410,500.00	424,000.00	407,000.00	422,500.00	421,258.23	2,688,019
2025-10-14	425,000.00	436,500.00	406,500.00	411,500.00	410,290.56	4,101,275
2025-10-13	405,500.00	415,500.00	403,000.00	415,000.00	413,780.27	4,356,534
2025-10-10	426,000.00	439,250.00	416,500.00	428,000.00	426,742.06	6,835,852
2025-10-02	388,500.00	404,500.00	384,000.00	395,500.00	394,337.58	7,430,763
2025-10-01	351,000.00	362,000.00	351,000.00	360,000.00	358,941.92	2,802,437
2025-09-30	353,000.00	356,500.00	347,500.00	347,500.00	346,478.66	2,238,614
2025-09-29	339,500.00	351,000.00	339,000.00	349,000.00	347,974.25	2,275,986
2025-09-26	347,500.00	349,000.00	333,000.00	336,500.00	335,510.99	3,685,324
2025-09-25	352,000.00	359,000.00	349,500.00	356,500.00	355,452.21	2,148,215
2025-09-24	359,000.00	364,000.00	348,500.00	357,500.00	356,449.27	4,165,199
2025-09-23	355,500.00	363,000.00	353,000.00	361,000.00	359,938.98	3,315,336
2025-09-22	349,000.00	359,000.00	345,250.00	351,000.00	349,968.37	4,377,563
2025-09-19	351,500.00	360,000.00	348,000.00	353,000.00	351,962.49	4,385,543
2025-09-18	338,500.00	357,000.00	336,500.00	353,000.00	351,962.49	4,526,286
2025-09-17	341,000.00	342,500.00	333,500.00	333,500.00	332,519.81	4,498,866
2025-09-16	331,500.00	354,000.00	331,500.00	348,000.00	346,977.19	5,841,135
2025-09-15	339,500.00	341,500.00	325,000.00	331,000.00	330,027.15	4,221,256
2025-09-12	322,000.00	329,500.00	319,000.00	328,500.00	327,534.50	4,242,516
2025-09-11	310,000.00	315,000.00	305,500.00	307,000.00	306,097.69	5,148,088
2025-09-10	294,500.00	305,000.00	293,000.00	304,000.00	303,106.51	5,265,553
2025-09-09	278,000.00	288,500.00	277,000.00	288,000.00	287,153.54	4,158,342
2025-09-08	278,500.00	279,000.00	274,000.00	277,000.00	276,185.87	2,018,299
2025-09-05	273,000.00	275,000.00	272,000.00	273,500.00	272,696.15	3,103,427
2025-09-04	267,000.00	271,000.00	264,500.00	265,500.00	264,719.67	2,189,959
2025-09-03	259,500.00	265,500.00	257,750.00	262,500.00	261,728.48	2,437,896
2025-09-02	256,000.00	261,500.00	256,000.00	260,500.00	259,734.36	1,584,710
2025-09-01	259,500.00	261,000.00	255,000.00	256,000.00	255,247.59	1,837,054
2025-08-29	268,000.00	270,000.00	266,000.00	269,000.00	268,209.38	1,892,127
2025-08-28	254,000.00	268,500.00	253,000.00	268,500.00	267,710.85	3,836,024
2025-08-27	259,000.00	261,000.00	256,000.00	260,000.00	258,861.93	2,801,594
2025-08-26	259,500.00	262,500.00	257,000.00	261,500.00	260,355.37	2,050,625
2025-08-25	256,000.00	261,500.00	254,000.00	259,500.00	258,364.12	3,183,709
2025-08-22	245,500.00	252,500.00	245,500.00	251,000.00	249,901.33	3,064,062
2025-08-21	246,500.00	251,000.00	245,000.00	245,000.00	243,927.59	6,301,130
2025-08-20	254,500.00	257,000.00	251,000.00	255,500.00	254,381.63	3,571,545
2025-08-19	268,500.00	270,000.00	261,500.00	263,000.00	261,848.80	1,709,646
2025-08-18	272,000.00	272,000.00	267,000.00	267,500.00	266,329.10	1,993,220
2025-08-14	277,500.00	277,500.00	270,500.00	276,500.00	275,289.71	2,101,050
2025-08-13	278,000.00	279,000.00	274,000.00	278,000.00	276,783.14	3,472,694
2025-08-12	268,000.00	276,000.00	267,500.00	269,000.00	267,822.54	3,008,648
2025-08-11	260,500.00	267,500.00	260,000.00	267,000.00	265,831.29	2,415,473
2025-08-08	262,000.00	266,000.00	255,500.00	256,500.00	255,377.25	2,676,174
2025-08-07	258,000.00	263,000.00	250,000.00	262,000.00	260,853.18	2,724,438
2025-08-06	260,500.00	260,500.00	257,500.00	258,500.00	257,368.50	1,374,559
2025-08-05	264,000.00	264,500.00	260,500.00	263,500.00	262,346.61	2,118,171
2025-08-04	254,500.00	260,000.00	254,000.00	258,000.00	256,870.69	2,281,558
2025-08-01	266,000.00	267,000.00	257,000.00	258,000.00	256,870.69	3,227,394
2025-07-31	271,000.00	274,000.00	265,500.00	273,500.00	272,302.84	3,472,644
2025-07-30	263,000.00	266,000.00	260,500.00	263,500.00	262,346.61	2,482,807
2025-07-29	254,500.00	265,000.00	254,500.00	262,500.00	261,350.99	2,944,177
2025-07-28	261,000.00	265,500.00	258,500.00	262,000.00	260,853.18	2,877,357
2025-07-25	273,000.00	275,000.00	265,500.00	266,000.00	264,835.67	2,171,063
2025-07-24	277,000.00	279,000.00	269,000.00	269,500.00	268,320.35	3,667,144
2025-07-23	267,500.00	271,000.00	264,500.00	269,000.00	267,822.54	3,116,279

← NewerPage 5 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.