SK hynix Inc. American Depositary Shares$152.34AVGO · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $402.97 | $422.07 | $400.68 | $418.16 | +6.61% | 29.56M |
| Aug 3, 2026 | $384.41 | $392.61 | $374.61 | $392.23 | +0.76% | 17.32M |
| Jul 31, 2026 | $394.83 | $399.92 | $379.71 | $389.28 | +0.37% | 20.39M |
| Jul 30, 2026 | $380.35 | $388.68 | $377.54 | $387.84 | +4.73% | 23.64M |
| Jul 29, 2026 | $380.64 | $386.12 | $369.51 | $370.32 | -2.78% | 21.37M |
| Jul 28, 2026 | $374.36 | $385.80 | $371.52 | $380.91 | -0.60% | 20.33M |
| Jul 27, 2026 | $389.82 | $389.90 | $373.50 | $383.22 | +0.34% | 18.50M |
| Jul 24, 2026 | $387.68 | $389.27 | $378.75 | $381.92 | -2.69% | 15.15M |
| Jul 23, 2026 | $392.19 | $397.61 | $386.82 | $392.47 | -1.09% | 16.35M |
| Jul 22, 2026 | $380.20 | $398.59 | $380.00 | $396.81 | +2.67% | 16.97M |
| Jul 21, 2026 | $390.21 | $390.58 | $379.22 | $386.50 | +2.21% | 17.29M |
| Jul 20, 2026 | $378.76 | $383.59 | $375.96 | $378.16 | +1.98% | 14.42M |
| Jul 17, 2026 | $366.05 | $377.35 | $357.80 | $370.83 | -0.97% | 23.27M |
| Jul 16, 2026 | $384.54 | $386.74 | $371.90 | $374.45 | -5.03% | 23.41M |
| Jul 15, 2026 | $396.09 | $399.00 | $386.74 | $394.28 | +1.33% | 16.32M |
| Jul 14, 2026 | $395.72 | $397.33 | $384.64 | $389.11 | +1.32% | 20.12M |
| Jul 13, 2026 | $393.48 | $395.75 | $383.42 | $384.05 | -3.98% | 21.29M |
| Jul 10, 2026 | $398.50 | $402.44 | $395.70 | $399.97 | -0.28% | 14.60M |
| Jul 9, 2026 | $402.19 | $407.52 | $387.93 | $401.11 | +3.20% | 28.07M |
| Jul 8, 2026 | $377.52 | $395.09 | $376.89 | $388.69 | +4.83% | 31.62M |
| Jul 7, 2026 | $366.56 | $372.96 | $362.01 | $370.78 | -0.83% | 24.12M |
| Jul 6, 2026 | $373.61 | $383.16 | $371.18 | $373.90 | +3.73% | 24.54M |
| Jul 2, 2026 | $365.73 | $374.00 | $356.43 | $360.45 | -2.41% | 26.79M |
| Jul 1, 2026 | $371.87 | $373.75 | $368.03 | $369.34 | -2.23% | 23.71M |
| Jun 30, 2026 | $374.79 | $379.62 | $370.64 | $377.75 | +1.42% | 28.52M |
| Jun 29, 2026 | $373.62 | $376.21 | $360.46 | $372.45 | +2.04% | 24.29M |
| Jun 26, 2026 | $370.45 | $373.69 | $363.83 | $365.02 | -3.67% | 34.84M |
| Jun 25, 2026 | $386.58 | $388.80 | $372.70 | $378.91 | -0.83% | 23.41M |
| Jun 24, 2026 | $386.62 | $388.74 | $376.96 | $382.07 | +0.51% | 29.94M |
| Jun 23, 2026 | $377.87 | $391.02 | $376.66 | $380.15 | -3.06% | 33.12M |
| Jun 22, 2026 | $413.66 | $414.64 | $391.91 | $392.13 | -4.67% | 26.40M |
| Jun 18, 2026 | $409.58 | $412.70 | $405.38 | $411.35 | +4.70% | 45.08M |
| Jun 17, 2026 | $388.71 | $400.65 | $382.65 | $392.90 | +4.30% | 40.01M |
| Jun 16, 2026 | $390.21 | $391.79 | $376.46 | $376.71 | -4.37% | 31.57M |
| Jun 15, 2026 | $395.51 | $396.20 | $388.60 | $393.94 | +3.11% | 32.39M |
| Jun 12, 2026 | $383.72 | $384.98 | $377.00 | $382.07 | -0.91% | 27.63M |
| Jun 11, 2026 | $372.82 | $389.50 | $370.55 | $385.57 | +3.62% | 35.19M |
| Jun 10, 2026 | $381.50 | $385.81 | $371.17 | $372.10 | -5.12% | 38.19M |
| Jun 9, 2026 | $401.61 | $407.87 | $370.33 | $392.16 | -1.12% | 37.03M |
| Jun 8, 2026 | $402.62 | $402.84 | $391.35 | $396.60 | +2.82% | 37.10M |
| Jun 5, 2026 | $407.61 | $410.50 | $385.59 | $385.73 | -7.92% | 51.15M |
| Jun 4, 2026 | $408.99 | $426.48 | $403.01 | $418.91 | -12.59% | 80.98M |
| Jun 3, 2026 | $494.78 | $495.00 | $472.64 | $479.23 | -0.49% | 50.13M |
| Jun 2, 2026 | $488.79 | $488.82 | $470.46 | $481.57 | +4.70% | 38.31M |
| Jun 1, 2026 | $450.09 | $466.05 | $442.22 | $459.97 | +2.95% | 30.59M |
| May 29, 2026 | $432.95 | $448.90 | $431.47 | $446.77 | +4.73% | 41.80M |
| May 28, 2026 | $421.14 | $429.68 | $414.01 | $426.58 | +1.12% | 17.86M |
| May 27, 2026 | $425.07 | $432.80 | $416.49 | $421.86 | -0.04% | 17.60M |
| May 26, 2026 | $418.50 | $435.31 | $417.00 | $422.01 | +1.90% | 22.56M |
| May 22, 2026 | $417.49 | $419.99 | $410.21 | $414.14 | -0.10% | 14.09M |
| May 21, 2026 | $413.55 | $422.25 | $410.50 | $414.57 | -0.76% | 16.87M |
| May 20, 2026 | $412.81 | $424.17 | $411.42 | $417.76 | +1.63% | 16.31M |
| May 19, 2026 | $409.82 | $417.95 | $405.86 | $411.07 | -2.29% | 20.65M |
| May 18, 2026 | $421.41 | $422.01 | $414.37 | $420.71 | -1.05% | 17.86M |
| May 15, 2026 | $432.81 | $432.81 | $419.80 | $425.19 | -3.32% | 18.96M |
| May 14, 2026 | $416.73 | $442.36 | $415.59 | $439.79 | +5.52% | 19.73M |
| May 13, 2026 | $415.81 | $418.63 | $404.80 | $416.79 | -0.60% | 16.98M |
| May 12, 2026 | $423.43 | $429.34 | $408.41 | $419.30 | -2.13% | 19.00M |
| May 11, 2026 | $427.62 | $433.65 | $425.05 | $428.43 | -0.37% | 16.83M |
| May 8, 2026 | $419.80 | $435.00 | $414.00 | $430.00 | — | 22.56M |
