SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	273,000.00	273,500.00	267,000.00	268,500.00	267,324.73	3,139,858
2025-07-21	267,500.00	274,500.00	266,500.00	272,500.00	271,307.22	2,424,891
2025-07-18	270,000.00	275,000.00	267,000.00	269,000.00	267,822.54	5,359,504
2025-07-17	283,500.00	289,500.00	268,000.00	269,500.00	268,320.35	9,328,322
2025-07-16	298,500.00	299,500.00	292,500.00	296,000.00	294,704.36	3,123,297
2025-07-15	296,000.00	298,500.00	290,000.00	298,500.00	297,193.41	4,196,196
2025-07-14	292,500.00	302,500.00	292,500.00	300,000.00	298,686.85	2,936,976
2025-07-11	299,500.00	306,500.00	292,000.00	294,500.00	293,210.92	3,732,533
2025-07-10	284,000.00	297,000.00	283,500.00	297,000.00	295,699.98	4,556,065
2025-07-09	282,500.00	284,000.00	277,500.00	281,000.00	279,770.01	2,626,484
2025-07-08	271,000.00	285,000.00	268,500.00	282,000.00	280,765.64	3,119,395
2025-07-07	266,000.00	272,000.00	264,500.00	271,000.00	269,813.78	2,523,564
2025-07-04	279,500.00	281,500.00	269,000.00	270,500.00	269,315.97	3,654,933
2025-07-03	281,000.00	284,000.00	277,000.00	278,500.00	277,280.96	3,642,140
2025-07-02	283,500.00	283,500.00	274,500.00	279,000.00	277,778.77	4,702,056
2025-07-01	291,000.00	294,500.00	285,500.00	285,500.00	284,250.32	3,687,981
2025-06-30	288,500.00	294,500.00	286,000.00	292,000.00	290,721.86	4,375,298
2025-06-27	288,000.00	294,500.00	281,000.00	284,000.00	282,756.88	5,134,863
2025-06-26	294,500.00	298,500.00	287,000.00	293,000.00	291,717.49	5,894,020
2025-06-25	289,000.00	291,500.00	284,000.00	286,000.00	284,748.13	5,466,598
2025-06-24	270,000.00	283,000.00	269,500.00	278,500.00	277,280.96	5,436,312
2025-06-23	252,500.00	263,000.00	248,500.00	259,500.00	258,364.12	3,398,736
2025-06-20	249,000.00	257,000.00	247,500.00	257,000.00	255,875.07	3,597,877
2025-06-19	247,000.00	250,000.00	242,000.00	246,000.00	244,923.21	2,317,796
2025-06-18	245,500.00	252,000.00	245,000.00	246,500.00	245,421.03	4,081,001
2025-06-17	253,000.00	260,000.00	248,000.00	249,000.00	247,910.08	5,044,669
2025-06-16	238,000.00	248,500.00	238,000.00	248,000.00	246,914.46	3,760,740
2025-06-13	240,500.00	243,000.00	233,750.00	235,500.00	234,469.17	4,100,610
2025-06-12	242,500.00	246,500.00	235,000.00	235,500.00	234,469.17	4,994,238
2025-06-11	236,000.00	241,000.00	235,000.00	240,000.00	238,949.48	4,230,421
2025-06-10	231,000.00	232,500.00	227,500.00	230,500.00	229,491.06	3,718,655
2025-06-09	233,000.00	233,500.00	228,000.00	229,000.00	227,997.63	3,666,084
2025-06-05	225,500.00	230,000.00	222,000.00	224,500.00	223,517.32	5,768,506
2025-06-04	218,000.00	223,000.00	216,500.00	217,500.00	216,547.96	5,108,674
2025-06-02	205,000.00	208,500.00	203,000.00	207,500.00	206,591.74	1,775,752
2025-05-30	210,000.00	210,000.00	203,000.00	204,500.00	203,604.87	4,826,628
2025-05-29	214,500.00	214,500.00	207,500.00	212,000.00	211,072.04	3,827,689
2025-05-28	206,500.00	209,500.00	206,000.00	208,000.00	206,716.19	3,161,188
2025-05-27	200,500.00	203,500.00	200,000.00	202,500.00	201,250.14	1,424,916
2025-05-26	200,000.00	203,500.00	196,900.00	203,000.00	201,747.05	1,459,997
2025-05-23	199,900.00	201,500.00	198,700.00	200,000.00	198,765.57	1,538,701
2025-05-22	199,900.00	201,500.00	196,500.00	196,900.00	195,684.70	1,988,587
2025-05-21	204,500.00	205,000.00	199,900.00	200,500.00	199,262.48	1,721,760
2025-05-20	202,500.00	208,000.00	201,500.00	202,000.00	200,753.22	2,820,546
2025-05-19	203,000.00	203,000.00	197,500.00	199,400.00	198,169.27	2,482,673
2025-05-16	206,000.00	206,750.00	203,500.00	204,500.00	203,237.79	2,419,507
2025-05-15	207,500.00	208,000.00	199,500.00	200,500.00	199,262.48	3,178,957
2025-05-14	207,000.00	207,000.00	204,000.00	206,000.00	204,728.53	3,333,511
2025-05-13	200,500.00	201,500.00	197,300.00	198,500.00	197,274.82	3,385,009
2025-05-12	193,600.00	195,200.00	193,500.00	195,000.00	193,796.43	1,624,884
2025-05-09	192,000.00	192,800.00	186,800.00	190,100.00	188,926.67	2,539,822
2025-05-08	196,000.00	196,000.00	189,400.00	190,300.00	189,125.44	5,125,330
2025-05-07	187,700.00	191,500.00	185,900.00	190,800.00	189,622.35	3,830,097
2025-05-02	179,400.00	186,200.00	178,400.00	186,000.00	184,851.98	3,886,874
2025-04-30	179,100.00	180,000.00	176,700.00	177,500.00	176,404.44	2,354,473
2025-04-29	182,000.00	182,900.00	179,100.00	180,800.00	179,684.07	1,866,386
2025-04-28	183,500.00	183,900.00	179,700.00	182,000.00	180,876.66	2,455,710
2025-04-25	182,500.00	184,900.00	182,100.00	184,400.00	183,261.85	3,507,810
2025-04-24	182,800.00	183,400.00	177,600.00	178,300.00	177,199.50	3,162,156
2025-04-23	179,100.00	181,600.00	178,100.00	181,000.00	179,882.84	3,857,373

← NewerPage 6 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.