5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
-11.98%
3 MONTH PERFORMANCE
+8.79%
SK Hynix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $163.45 | $162.09 (-0.83%) | $164.75 | $159.04 | 22.83 M | $1,191.26 B |
| 10/28/2026 | $157.76 | $164.70 (4.4%) | $166.06 | $156.50 | 49.98 M | $1,210.45 B |
| 10/27/2026 | $146.44 | $145.36 (-0.74%) | $146.89 | $143.91 | 26.67 M | $1,068.31 B |
| 10/26/2026 | $140.59 | $142.62 (1.44%) | $143.47 | $139.15 | 17.14 M | $1,048.17 B |
| 10/23/2026 | $136.61 | $137.02 (0.3%) | $138.51 | $135.21 | 16.31 M | $977.61 B |
| 10/22/2026 | $137.01 | $131.69 (-3.88%) | $139.30 | $130.79 | 24.31 M | $939.58 B |
| 10/21/2026 | $145.36 | $143.25 (-1.45%) | $145.97 | $139.93 | 14.06 M | $1,022.06 B |
| 10/20/2026 | $137.60 | $139.79 (1.59%) | $142.45 | $137.14 | 15.77 M | $997.37 B |
| 10/19/2026 | $143.25 | $142.87 (-0.27%) | $148.00 | $141.27 | 19.61 M | $1,019.35 B |
| 10/16/2026 | $141.33 | $136.49 (-3.42%) | $141.51 | $136.23 | 29.66 M | $973.83 B |
| 10/15/2026 | $137.88 | $146.11 (5.97%) | $146.39 | $137.80 | 34.07 M | $1,042.47 B |
| 10/14/2026 | $150.54 | $147.55 (-1.99%) | $152.37 | $147.13 | 23.75 M | $1,052.74 B |
| 10/13/2026 | $152.02 | $157.06 (3.32%) | $157.30 | $151.92 | 22.20 M | $1,120.59 B |
| 10/12/2026 | $164.32 | $162.23 (-1.27%) | $164.49 | $161.31 | 14.72 M | $1,157.48 B |
| 10/09/2026 | $172.79 | $169.03 (-2.18%) | $173.30 | $168.77 | 12.09 M | $1,206.00 B |
| 10/08/2026 | $176.40 | $170.50 (-3.34%) | $177.18 | $167.21 | 22.53 M | $1,216.48 B |
| 10/07/2026 | $178.27 | $178.25 (-0.01%) | $181.14 | $176.70 | 20.92 M | $1,271.78 B |
| 10/06/2026 | $191.80 | $182.56 (-4.82%) | $191.84 | $180.91 | 21.91 M | $1,302.53 B |
| 10/05/2026 | $193.64 | $195.02 (0.71%) | $195.97 | $190.42 | 12.27 M | $1,391.43 B |
| 10/02/2026 | $194.20 | $195.13 (0.48%) | $195.53 | $191.39 | 15.61 M | $1,392.21 B |
| 10/01/2026 | $185.50 | $193.50 (4.31%) | $193.83 | $182.68 | 17.48 M | $1,380.58 B |
| 09/30/2026 | $186.18 | $184.15 (-1.09%) | $187.70 | $183.90 | 11.07 M | $1,313.87 B |
| 09/29/2026 | $185.10 | $186.68 (0.85%) | $188.41 | $183.05 | 13.14 M | $1,331.92 B |
| 09/28/2026 | $185.80 | $181.92 (-2.09%) | $186.70 | $179.31 | 16.34 M | $1,297.96 B |
| 09/25/2026 | $189.36 | $191.56 (1.16%) | $192.83 | $187.80 | 13.71 M | $1,366.74 B |
| 09/24/2026 | $185.57 | $186.37 (0.43%) | $188.90 | $184.74 | 9.58 M | $1,329.71 B |
| 09/23/2026 | $191.60 | $189.28 (-1.21%) | $193.08 | $186.11 | 13.96 M | $1,350.47 B |
| 09/22/2026 | $187.05 | $195.37 (4.45%) | $196.48 | $186.37 | 18.69 M | $1,393.93 B |
| 09/21/2026 | $188.31 | $188.86 (0.29%) | $190.25 | $185.91 | 20.48 M | $1,347.48 B |
| 09/18/2026 | $184.91 | $187.50 (1.4%) | $192.01 | $182.80 | 71.10 M | $1,337.78 B |
| 09/17/2026 | $181.98 | $182.99 (0.56%) | $185.33 | $181.26 | 16.88 M | $1,305.60 B |
| 09/16/2026 | $180.34 | $174.87 (-3.03%) | $180.66 | $172.78 | 15.89 M | $1,247.66 B |
| 09/15/2026 | $179.25 | $174.83 (-2.47%) | $181.29 | $172.23 | 14.16 M | $1,247.38 B |
| 09/14/2026 | $174.93 | $175.63 (0.4%) | $179.90 | $174.59 | 20.97 M | $1,253.08 B |
| 09/11/2026 | $192.94 | $190.07 (-1.49%) | $192.94 | $187.00 | 14.93 M | $1,356.11 B |
| 09/10/2026 | $189.43 | $188.30 (-0.6%) | $193.55 | $187.17 | 22.10 M | $1,343.48 B |
| 09/09/2026 | $188.08 | $198.63 (5.61%) | $199.87 | $187.53 | 30.46 M | $1,417.19 B |
| 09/08/2026 | $184.67 | $185.55 (0.48%) | $189.82 | $183.96 | 23.16 M | $1,323.86 B |
| 09/04/2026 | $164.61 | $177.00 (7.53%) | $177.70 | $164.61 | 20.80 M | $1,262.86 B |
| 09/03/2026 | $160.82 | $163.68 (1.78%) | $164.63 | $157.73 | 14.76 M | $1,167.82 B |
| 09/02/2026 | $159.76 | $164.98 (3.27%) | $165.47 | $158.67 | 11.26 M | $1,177.10 B |
| 09/01/2026 | $161.50 | $160.78 (-0.45%) | $164.04 | $158.52 | 10.88 M | $1,147.13 B |
| 08/31/2026 | $160.75 | $164.58 (2.38%) | $165.07 | $160.50 | 12.18 M | $1,174.25 B |
| 08/28/2026 | $159.20 | $161.04 (1.16%) | $163.56 | $157.97 | 11.71 M | $1,148.99 B |
| 08/27/2026 | $163.88 | $161.61 (-1.39%) | $164.73 | $158.61 | 13.39 M | $1,153.06 B |
| 08/26/2026 | $158.60 | $158.02 (-0.37%) | $161.21 | $157.59 | 10.33 M | $1,127.44 B |
| 08/25/2026 | $159.90 | $159.53 (-0.23%) | $161.20 | $156.24 | 12.29 M | $1,138.21 B |
| 08/24/2026 | $157.37 | $155.37 (-1.27%) | $157.55 | $151.50 | 16.71 M | $1,108.53 B |
| 08/21/2026 | $167.05 | $163.41 (-2.18%) | $167.46 | $162.57 | 15.48 M | $1,165.90 B |
| 08/20/2026 | $162.07 | $163.08 (0.62%) | $166.39 | $160.13 | 21.69 M | $1,163.54 B |
| 08/19/2026 | $162.78 | $156.16 (-4.07%) | $163.80 | $155.62 | 33.98 M | $1,114.17 B |
| 08/18/2026 | $161.78 | $155.62 (-3.81%) | $163.88 | $154.53 | 22.82 M | $1,110.32 B |
| 08/17/2026 | $172.60 | $171.38 (-0.71%) | $178.43 | $169.57 | 24.22 M | $1,222.76 B |
| 08/14/2026 | $169.32 | $166.33 (-1.77%) | $171.58 | $163.76 | 20.68 M | $1,186.73 B |
| 08/13/2026 | $154.13 | $165.67 (7.49%) | $168.50 | $153.41 | 32.48 M | $1,182.02 B |
| 08/12/2026 | $150.70 | $154.41 (2.46%) | $155.16 | $147.26 | 25.79 M | $1,101.68 B |
| 08/11/2026 | $139.22 | $141.65 (1.75%) | $141.87 | $137.33 | 17.09 M | $1,010.64 B |
| 08/10/2026 | $135.03 | $135.29 (0.19%) | $139.08 | $134.28 | 17.49 M | $965.27 B |
| 08/07/2026 | $143.48 | $137.91 (-3.88%) | $143.65 | $133.80 | 34.38 M | $983.96 B |
| 08/06/2026 | $139.00 | $143.53 (3.26%) | $147.24 | $137.71 | 22.26 M | $1,024.06 B |
| 08/05/2026 | $150.22 | $151.03 (0.54%) | $155.95 | $149.84 | 19.98 M | $1,077.57 B |
| 08/04/2026 | $150.18 | $154.38 (2.8%) | $155.47 | $146.70 | 34.37 M | $1,101.47 B |
| 08/03/2026 | $139.92 | $142.72 (2%) | $144.17 | $134.58 | 29.62 M | $1,018.28 B |
| 07/31/2026 | $159.88 | $143.73 (-10.1%) | $162.65 | $143.51 | 46.07 M | $1,025.48 B |
| 07/30/2026 | $136.51 | $149.00 (9.15%) | $150.36 | $134.50 | 52.88 M | $1,063.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
