SK Hynix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 203,000.00 | 206,000.00 | 199,400.00 | 201,000.00 | 198,476.21 | 5,530,362 |
| 2024-10-24 | 193,500.00 | 202,000.00 | 190,000.00 | 198,200.00 | 195,711.37 | 6,344,515 |
| 2024-10-23 | 188,500.00 | 196,700.00 | 188,000.00 | 196,000.00 | 193,538.99 | 4,366,079 |
| 2024-10-22 | 195,300.00 | 195,300.00 | 187,500.00 | 187,800.00 | 185,441.95 | 3,466,963 |
| 2024-10-21 | 189,400.00 | 192,300.00 | 188,000.00 | 190,900.00 | 188,503.03 | 2,428,544 |
| 2024-10-18 | 198,200.00 | 198,200.00 | 186,200.00 | 187,300.00 | 184,948.23 | 5,509,895 |
| 2024-10-17 | 191,200.00 | 196,000.00 | 188,700.00 | 196,000.00 | 193,538.99 | 3,996,946 |
| 2024-10-16 | 184,700.00 | 192,500.00 | 183,600.00 | 188,700.00 | 186,330.65 | 4,787,317 |
| 2024-10-15 | 191,900.00 | 193,200.00 | 189,700.00 | 192,900.00 | 190,477.92 | 4,060,365 |
| 2024-10-14 | 186,900.00 | 192,300.00 | 186,900.00 | 187,500.00 | 185,145.72 | 3,309,274 |
| 2024-10-11 | 190,000.00 | 191,200.00 | 185,100.00 | 186,000.00 | 183,664.55 | 3,475,666 |
| 2024-10-10 | 184,500.00 | 188,100.00 | 183,400.00 | 186,700.00 | 184,355.76 | 6,325,045 |
| 2024-10-08 | 182,200.00 | 185,000.00 | 178,000.00 | 178,000.00 | 175,765.00 | 3,988,028 |
| 2024-10-07 | 178,400.00 | 184,900.00 | 176,000.00 | 184,900.00 | 182,578.36 | 3,904,925 |
| 2024-10-04 | 171,700.00 | 175,600.00 | 170,700.00 | 174,100.00 | 171,913.97 | 3,633,358 |
| 2024-10-02 | 172,700.00 | 175,500.00 | 169,100.00 | 169,100.00 | 166,976.75 | 4,720,638 |
| 2024-09-30 | 183,700.00 | 183,800.00 | 174,600.00 | 174,600.00 | 172,407.69 | 4,859,468 |
| 2024-09-27 | 187,500.00 | 189,300.00 | 183,800.00 | 183,800.00 | 181,492.18 | 6,886,272 |
| 2024-09-26 | 178,400.00 | 180,900.00 | 176,200.00 | 180,900.00 | 178,332.36 | 9,519,633 |
| 2024-09-25 | 166,700.00 | 169,300.00 | 165,000.00 | 165,300.00 | 162,953.78 | 4,665,075 |
| 2024-09-24 | 163,700.00 | 163,700.00 | 159,200.00 | 163,500.00 | 161,179.33 | 3,442,530 |
| 2024-09-23 | 155,800.00 | 162,900.00 | 155,700.00 | 162,000.00 | 159,700.62 | 4,497,592 |
| 2024-09-20 | 160,500.00 | 160,800.00 | 155,900.00 | 157,100.00 | 154,870.17 | 7,155,655 |
| 2024-09-19 | 154,700.00 | 155,700.00 | 144,700.00 | 152,800.00 | 150,631.20 | 15,001,250 |
| 2024-09-13 | 166,500.00 | 166,700.00 | 161,100.00 | 162,800.00 | 160,489.26 | 5,246,578 |
| 2024-09-12 | 165,200.00 | 171,300.00 | 163,800.00 | 168,800.00 | 166,404.10 | 8,628,996 |
| 2024-09-11 | 156,800.00 | 158,700.00 | 154,300.00 | 157,200.00 | 154,968.75 | 3,203,928 |
| 2024-09-10 | 157,400.00 | 161,700.00 | 154,300.00 | 155,500.00 | 153,292.88 | 4,718,523 |
| 2024-09-09 | 151,800.00 | 157,700.00 | 150,500.00 | 157,000.00 | 154,771.59 | 4,484,162 |
| 2024-09-06 | 157,100.00 | 158,200.00 | 154,900.00 | 156,400.00 | 154,180.10 | 3,459,914 |
| 2024-09-05 | 157,000.00 | 163,000.00 | 156,600.00 | 159,400.00 | 157,137.52 | 5,349,484 |
| 2024-09-04 | 152,900.00 | 159,000.00 | 152,900.00 | 154,800.00 | 152,602.81 | 10,020,390 |
| 2024-09-03 | 172,900.00 | 173,800.00 | 168,300.00 | 168,300.00 | 165,911.20 | 3,286,574 |
| 2024-09-02 | 173,600.00 | 174,900.00 | 168,400.00 | 174,000.00 | 171,530.29 | 3,507,670 |
| 2024-08-30 | 171,000.00 | 175,500.00 | 169,400.00 | 173,700.00 | 171,234.55 | 4,498,221 |
| 2024-08-29 | 167,600.00 | 171,700.00 | 167,200.00 | 169,700.00 | 167,291.33 | 8,284,585 |
| 2024-08-28 | 175,000.00 | 180,800.00 | 174,000.00 | 179,300.00 | 176,755.07 | 5,590,086 |
| 2024-08-27 | 176,800.00 | 180,200.00 | 173,400.00 | 175,000.00 | 172,516.10 | 5,796,566 |
| 2024-08-26 | 187,800.00 | 188,500.00 | 179,600.00 | 179,600.00 | 177,050.81 | 4,913,204 |
| 2024-08-23 | 186,000.00 | 189,300.00 | 185,400.00 | 185,500.00 | 182,867.06 | 4,371,332 |
| 2024-08-22 | 192,000.00 | 194,400.00 | 189,000.00 | 191,100.00 | 188,387.58 | 3,166,217 |
| 2024-08-21 | 193,000.00 | 195,400.00 | 191,100.00 | 192,600.00 | 189,866.29 | 4,508,983 |
| 2024-08-20 | 198,700.00 | 202,500.00 | 198,100.00 | 199,700.00 | 196,865.51 | 4,258,190 |
| 2024-08-19 | 199,900.00 | 199,900.00 | 192,400.00 | 193,900.00 | 191,147.84 | 3,977,026 |
| 2024-08-16 | 196,000.00 | 200,000.00 | 194,700.00 | 199,700.00 | 196,865.51 | 6,959,688 |
| 2024-08-14 | 188,000.00 | 188,100.00 | 184,700.00 | 186,700.00 | 184,050.03 | 4,420,516 |
| 2024-08-13 | 179,900.00 | 182,400.00 | 178,800.00 | 181,900.00 | 179,318.16 | 4,234,287 |
| 2024-08-12 | 174,500.00 | 179,800.00 | 172,600.00 | 177,000.00 | 174,487.71 | 4,413,736 |
| 2024-08-09 | 172,800.00 | 172,800.00 | 168,800.00 | 171,500.00 | 169,065.78 | 5,141,277 |
| 2024-08-08 | 162,600.00 | 168,200.00 | 161,200.00 | 163,400.00 | 161,080.75 | 5,370,361 |
| 2024-08-07 | 160,900.00 | 171,000.00 | 157,400.00 | 169,300.00 | 166,897.00 | 9,732,037 |
| 2024-08-06 | 165,100.00 | 166,400.00 | 161,500.00 | 163,700.00 | 161,376.49 | 10,717,320 |
| 2024-08-05 | 168,000.00 | 171,200.00 | 151,600.00 | 156,100.00 | 153,884.36 | 12,358,820 |
| 2024-08-02 | 183,600.00 | 184,000.00 | 172,400.00 | 173,200.00 | 170,741.65 | 13,050,130 |
| 2024-08-01 | 201,500.00 | 201,500.00 | 193,300.00 | 193,300.00 | 190,556.35 | 6,457,167 |
| 2024-07-31 | 188,000.00 | 195,000.00 | 185,200.00 | 194,600.00 | 191,837.90 | 6,439,929 |
| 2024-07-30 | 191,300.00 | 192,200.00 | 186,500.00 | 188,900.00 | 186,218.81 | 5,165,131 |
| 2024-07-29 | 195,000.00 | 195,700.00 | 192,200.00 | 195,600.00 | 192,823.71 | 4,017,366 |
| 2024-07-26 | 190,800.00 | 194,500.00 | 186,100.00 | 191,800.00 | 189,077.64 | 8,769,107 |
| 2024-07-25 | 196,200.00 | 198,800.00 | 189,000.00 | 190,000.00 | 187,303.19 | 12,503,760 |
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.