SK Hynix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 221,500.00 | 227,000.00 | 217,000.00 | 225,500.00 | 222,668.58 | 5,901,740 |
| 2025-01-21 | 216,500.00 | 220,000.00 | 214,000.00 | 218,000.00 | 215,262.76 | 3,323,212 |
| 2025-01-20 | 219,000.00 | 219,000.00 | 210,500.00 | 212,000.00 | 209,338.09 | 3,036,234 |
| 2025-01-17 | 209,500.00 | 217,500.00 | 209,000.00 | 214,500.00 | 211,806.70 | 5,041,329 |
| 2025-01-16 | 208,500.00 | 210,000.00 | 206,500.00 | 210,000.00 | 207,363.20 | 6,029,645 |
| 2025-01-15 | 198,000.00 | 201,000.00 | 197,700.00 | 198,200.00 | 195,711.37 | 3,620,460 |
| 2025-01-14 | 194,300.00 | 197,900.00 | 193,600.00 | 195,000.00 | 192,551.55 | 3,019,149 |
| 2025-01-13 | 203,000.00 | 203,000.00 | 193,900.00 | 194,300.00 | 191,860.34 | 4,767,294 |
| 2025-01-10 | 208,000.00 | 212,500.00 | 202,500.00 | 203,500.00 | 200,944.82 | 6,149,475 |
| 2025-01-09 | 201,000.00 | 206,000.00 | 199,800.00 | 205,000.00 | 202,425.99 | 6,692,254 |
| 2025-01-08 | 193,100.00 | 198,100.00 | 191,000.00 | 194,700.00 | 192,255.31 | 4,275,792 |
| 2025-01-07 | 205,000.00 | 206,500.00 | 194,800.00 | 195,000.00 | 192,551.55 | 6,075,445 |
| 2025-01-06 | 184,400.00 | 199,800.00 | 184,400.00 | 199,800.00 | 197,291.28 | 7,320,382 |
| 2025-01-03 | 174,500.00 | 182,700.00 | 173,100.00 | 181,900.00 | 179,616.03 | 4,233,446 |
| 2025-01-02 | 170,500.00 | 172,200.00 | 170,000.00 | 171,200.00 | 169,050.38 | 2,102,175 |
| 2024-12-30 | 174,000.00 | 175,800.00 | 172,400.00 | 173,900.00 | 171,716.48 | 1,434,202 |
| 2024-12-27 | 170,100.00 | 176,000.00 | 170,000.00 | 174,500.00 | 172,308.95 | 2,643,523 |
| 2024-12-26 | 170,000.00 | 172,000.00 | 169,400.00 | 170,100.00 | 167,964.20 | 2,022,727 |
| 2024-12-24 | 171,700.00 | 171,900.00 | 168,300.00 | 168,500.00 | 166,384.29 | 1,844,961 |
| 2024-12-23 | 170,000.00 | 173,300.00 | 169,600.00 | 169,600.00 | 167,470.47 | 3,287,596 |
| 2024-12-20 | 174,100.00 | 174,800.00 | 167,100.00 | 168,500.00 | 166,384.29 | 4,487,308 |
| 2024-12-19 | 173,900.00 | 176,800.00 | 173,000.00 | 175,000.00 | 172,802.67 | 4,833,862 |
| 2024-12-18 | 183,400.00 | 183,900.00 | 181,600.00 | 183,500.00 | 181,195.94 | 2,363,872 |
| 2024-12-17 | 183,000.00 | 184,500.00 | 182,100.00 | 184,000.00 | 181,689.66 | 3,188,910 |
| 2024-12-16 | 177,400.00 | 180,400.00 | 177,300.00 | 179,300.00 | 177,048.68 | 3,278,975 |
| 2024-12-13 | 174,400.00 | 176,400.00 | 173,500.00 | 175,500.00 | 173,296.39 | 3,677,980 |
| 2024-12-12 | 176,500.00 | 177,400.00 | 173,500.00 | 176,100.00 | 173,888.86 | 4,550,292 |
| 2024-12-11 | 167,400.00 | 171,800.00 | 167,000.00 | 171,800.00 | 169,642.85 | 2,281,189 |
| 2024-12-10 | 168,000.00 | 170,400.00 | 167,600.00 | 170,400.00 | 168,260.43 | 3,159,112 |
| 2024-12-09 | 167,100.00 | 170,600.00 | 165,000.00 | 168,900.00 | 166,779.26 | 5,305,672 |
| 2024-12-06 | 173,500.00 | 173,600.00 | 165,000.00 | 167,100.00 | 165,001.86 | 4,434,259 |
| 2024-12-05 | 170,000.00 | 175,600.00 | 169,300.00 | 173,000.00 | 170,827.78 | 4,671,438 |
| 2024-12-04 | 161,300.00 | 168,000.00 | 161,100.00 | 168,000.00 | 165,890.56 | 5,701,792 |
| 2024-12-03 | 159,200.00 | 165,100.00 | 159,100.00 | 164,900.00 | 162,829.49 | 4,180,365 |
| 2024-12-02 | 162,200.00 | 162,700.00 | 158,600.00 | 158,800.00 | 156,806.08 | 3,558,868 |
| 2024-11-29 | 160,000.00 | 162,400.00 | 157,600.00 | 159,900.00 | 157,892.27 | 4,682,788 |
| 2024-11-28 | 164,600.00 | 166,300.00 | 160,800.00 | 161,100.00 | 159,077.20 | 5,691,298 |
| 2024-11-27 | 175,600.00 | 175,700.00 | 167,900.00 | 168,300.00 | 166,186.80 | 4,756,820 |
| 2024-11-26 | 175,200.00 | 177,700.00 | 174,700.00 | 177,100.00 | 174,876.30 | 1,996,128 |
| 2024-11-25 | 174,500.00 | 179,500.00 | 173,900.00 | 177,000.00 | 174,777.56 | 4,393,882 |
| 2024-11-22 | 171,700.00 | 178,200.00 | 171,200.00 | 176,700.00 | 174,481.33 | 3,919,973 |
| 2024-11-21 | 168,200.00 | 173,000.00 | 168,200.00 | 168,800.00 | 166,680.52 | 3,821,502 |
| 2024-11-20 | 175,000.00 | 175,100.00 | 170,200.00 | 170,600.00 | 168,457.92 | 3,689,296 |
| 2024-11-19 | 170,400.00 | 172,900.00 | 168,100.00 | 170,600.00 | 168,457.92 | 4,075,013 |
| 2024-11-18 | 173,800.00 | 177,800.00 | 170,300.00 | 171,700.00 | 169,544.11 | 3,885,644 |
| 2024-11-15 | 174,000.00 | 179,000.00 | 173,600.00 | 178,200.00 | 175,962.49 | 4,330,750 |
| 2024-11-14 | 182,900.00 | 184,900.00 | 171,700.00 | 173,000.00 | 170,827.78 | 6,309,368 |
| 2024-11-13 | 185,700.00 | 189,500.00 | 182,600.00 | 182,900.00 | 180,603.48 | 3,172,827 |
| 2024-11-12 | 192,500.00 | 192,500.00 | 184,900.00 | 185,800.00 | 183,467.06 | 3,920,254 |
| 2024-11-11 | 199,300.00 | 199,300.00 | 192,400.00 | 192,600.00 | 190,181.68 | 2,636,191 |
| 2024-11-08 | 200,500.00 | 203,000.00 | 198,800.00 | 200,500.00 | 197,982.49 | 3,031,573 |
| 2024-11-07 | 197,400.00 | 198,300.00 | 193,100.00 | 197,400.00 | 194,921.41 | 2,976,546 |
| 2024-11-06 | 197,700.00 | 199,200.00 | 192,700.00 | 195,800.00 | 193,341.50 | 3,460,361 |
| 2024-11-05 | 193,600.00 | 198,800.00 | 192,100.00 | 193,200.00 | 190,774.15 | 3,560,310 |
| 2024-11-04 | 185,200.00 | 194,000.00 | 183,700.00 | 194,000.00 | 191,564.10 | 3,569,575 |
| 2024-11-01 | 182,500.00 | 184,900.00 | 180,500.00 | 182,200.00 | 179,912.27 | 3,478,519 |
| 2024-10-31 | 189,900.00 | 192,900.00 | 186,100.00 | 186,300.00 | 183,960.79 | 4,573,282 |
| 2024-10-30 | 190,200.00 | 195,400.00 | 189,400.00 | 195,000.00 | 192,551.55 | 3,580,400 |
| 2024-10-29 | 196,000.00 | 197,000.00 | 189,100.00 | 190,300.00 | 187,910.56 | 4,067,991 |
| 2024-10-28 | 203,500.00 | 205,000.00 | 194,200.00 | 196,000.00 | 193,538.99 | 4,114,186 |
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.