SK Hynix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	179,100.00	181,600.00	178,100.00	181,000.00	179,882.84	3,857,373
2025-04-22	175,000.00	175,500.00	173,300.00	173,800.00	172,727.28	2,008,388
2025-04-21	174,800.00	180,000.00	174,500.00	176,600.00	175,509.99	1,877,473
2025-04-18	174,000.00	175,500.00	172,800.00	175,000.00	173,919.87	1,305,152
2025-04-17	172,100.00	175,400.00	171,800.00	175,000.00	173,919.87	2,989,493
2025-04-16	176,500.00	177,500.00	173,500.00	174,000.00	172,926.04	2,933,428
2025-04-15	180,200.00	182,400.00	179,700.00	180,600.00	179,485.31	1,915,455
2025-04-14	182,900.00	184,400.00	178,000.00	180,200.00	179,087.77	3,466,194
2025-04-11	177,800.00	181,800.00	176,100.00	180,800.00	179,684.07	3,223,735
2025-04-10	189,700.00	189,900.00	180,000.00	183,200.00	182,069.26	7,836,984
2025-04-09	170,000.00	170,000.00	162,700.00	165,000.00	163,981.59	8,035,679
2025-04-08	172,000.00	173,100.00	168,200.00	169,500.00	168,453.82	4,965,171
2025-04-07	168,000.00	172,800.00	164,800.00	164,800.00	163,782.83	7,879,050
2025-04-04	187,900.00	189,600.00	178,400.00	182,200.00	181,075.43	9,182,017
2025-04-03	189,600.00	194,600.00	188,200.00	194,600.00	193,398.90	4,177,747
2025-04-02	198,800.00	201,500.00	197,300.00	197,900.00	196,678.53	2,764,223
2025-04-01	193,600.00	198,500.00	192,000.00	197,000.00	195,784.08	2,317,253
2025-03-31	193,500.00	195,500.00	190,500.00	190,700.00	189,522.97	4,561,715
2025-03-28	203,000.00	204,500.00	198,900.00	199,300.00	198,069.89	2,673,553
2025-03-27	208,000.00	212,000.00	206,500.00	207,000.00	205,722.36	2,287,220
2025-03-26	209,000.00	215,500.00	208,500.00	214,000.00	212,679.16	2,058,540
2025-03-25	214,500.00	215,500.00	208,000.00	208,000.00	206,716.19	2,262,656
2025-03-24	211,500.00	214,500.00	209,500.00	211,500.00	210,194.59	1,611,040
2025-03-21	213,500.00	219,500.00	212,000.00	215,500.00	214,169.90	5,731,880
2025-03-20	207,000.00	211,000.00	205,500.00	210,000.00	208,703.84	2,779,557
2025-03-19	202,000.00	209,500.00	201,000.00	205,500.00	204,231.62	3,102,000
2025-03-18	208,500.00	209,000.00	201,000.00	203,000.00	201,747.05	2,696,191
2025-03-17	207,000.00	209,500.00	203,500.00	206,000.00	204,728.53	2,584,679
2025-03-14	198,500.00	206,000.00	198,500.00	204,500.00	203,237.79	3,397,462
2025-03-13	202,500.00	204,500.00	195,500.00	199,700.00	198,467.42	3,883,033
2025-03-12	192,400.00	199,350.00	189,700.00	198,900.00	197,672.36	4,064,278
2025-03-11	182,100.00	189,000.00	181,300.00	187,800.00	186,640.87	3,521,800
2025-03-10	187,500.00	191,500.00	187,300.00	187,900.00	186,740.25	2,441,476
2025-03-07	191,000.00	192,800.00	187,900.00	192,400.00	191,212.47	2,700,590
2025-03-06	193,500.00	194,000.00	190,300.00	192,400.00	191,212.47	2,540,131
2025-03-05	188,200.00	194,400.00	186,600.00	193,100.00	191,908.15	4,162,368
2025-03-04	184,800.00	187,500.00	184,000.00	186,100.00	184,951.36	5,424,556
2025-02-28	191,600.00	193,000.00	188,700.00	190,200.00	189,026.05	5,533,027
2025-02-27	204,500.00	205,000.00	198,100.00	199,200.00	197,970.50	3,993,419
2025-02-26	199,000.00	206,000.00	198,600.00	203,000.00	200,451.10	3,849,749
2025-02-25	199,800.00	202,000.00	199,200.00	200,500.00	197,982.49	3,651,613
2025-02-24	202,500.00	205,000.00	201,000.00	205,000.00	202,425.99	3,087,127
2025-02-21	209,500.00	211,000.00	205,500.00	209,500.00	206,869.48	2,601,151
2025-02-20	217,000.00	218,500.00	211,000.00	212,000.00	209,338.09	3,080,242
2025-02-19	216,000.00	219,500.00	214,000.00	218,500.00	215,756.48	3,537,720
2025-02-18	212,000.00	215,000.00	207,000.00	210,000.00	207,363.20	1,937,894
2025-02-17	211,500.00	216,000.00	211,000.00	212,000.00	209,338.09	2,497,922
2025-02-14	209,000.00	212,000.00	206,500.00	210,000.00	207,363.20	2,598,656
2025-02-13	198,800.00	208,500.00	198,100.00	208,500.00	205,882.04	3,574,410
2025-02-12	196,500.00	199,900.00	196,000.00	198,900.00	196,402.58	2,884,072
2025-02-11	201,000.00	201,500.00	198,000.00	199,700.00	197,192.53	2,488,710
2025-02-10	197,800.00	203,000.00	197,000.00	198,100.00	195,612.62	2,779,740
2025-02-07	205,000.00	206,000.00	200,500.00	203,000.00	200,451.10	2,206,293
2025-02-06	202,000.00	205,000.00	200,500.00	203,500.00	200,944.82	4,032,622
2025-02-05	191,900.00	199,400.00	191,900.00	198,800.00	196,303.83	4,245,118
2025-02-04	192,900.00	194,300.00	190,100.00	191,100.00	188,700.52	5,851,146
2025-02-03	191,500.00	193,200.00	186,900.00	190,900.00	188,503.03	7,926,444
2025-01-31	197,000.00	204,500.00	194,800.00	199,200.00	196,698.81	11,871,990
2025-01-24	220,500.00	227,000.00	217,500.00	221,000.00	218,225.09	3,771,572
2025-01-23	221,000.00	225,500.00	215,000.00	219,500.00	216,743.92	5,994,781

← NewerPage 7 of 21 · 1,224 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.