SK hynix Inc. American Depositary Shares
SKHY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $154.30 | $156.06 | $146.29 | $147.71 | -1.01% | 21.46M |
| Oct 30, 2026 | $150.52 | $153.49 | $145.34 | $149.21 | -7.95% | 33.27M |
| Oct 29, 2026 | $163.45 | $164.75 | $159.04 | $162.09 | -1.58% | 22.83M |
| Oct 28, 2026 | $157.76 | $166.06 | $156.50 | $164.70 | +13.30% | 49.98M |
| Oct 27, 2026 | $146.44 | $146.89 | $143.91 | $145.36 | +1.92% | 26.67M |
| Oct 26, 2026 | $140.59 | $143.47 | $139.15 | $142.62 | +4.09% | 17.14M |
| Oct 23, 2026 | $136.61 | $138.52 | $135.21 | $137.02 | +4.05% | 16.31M |
| Oct 22, 2026 | $137.01 | $139.30 | $130.79 | $131.69 | -8.07% | 24.31M |
| Oct 21, 2026 | $145.36 | $145.97 | $139.93 | $143.25 | +2.48% | 14.06M |
| Oct 20, 2026 | $137.61 | $142.45 | $137.14 | $139.79 | -2.16% | 15.77M |
| Oct 19, 2026 | $143.25 | $148.00 | $141.27 | $142.87 | +4.67% | 19.61M |
| Oct 16, 2026 | $141.33 | $141.51 | $136.23 | $136.49 | -6.58% | 29.66M |
| Oct 15, 2026 | $137.88 | $146.39 | $137.80 | $146.11 | -0.98% | 34.07M |
| Oct 14, 2026 | $150.55 | $152.37 | $147.13 | $147.55 | -6.06% | 23.75M |
| Oct 13, 2026 | $152.02 | $157.30 | $151.92 | $157.06 | -3.19% | 22.20M |
| Oct 12, 2026 | $164.32 | $164.49 | $161.31 | $162.23 | -4.02% | 14.72M |
| Oct 9, 2026 | $172.79 | $173.30 | $168.77 | $169.03 | -0.86% | 12.09M |
| Oct 8, 2026 | $176.40 | $177.18 | $167.21 | $170.50 | -4.35% | 22.53M |
| Oct 7, 2026 | $178.27 | $181.14 | $176.70 | $178.25 | -2.36% | 20.92M |
| Oct 6, 2026 | $191.80 | $191.84 | $180.91 | $182.56 | -6.39% | 21.91M |
| Oct 5, 2026 | $193.64 | $195.97 | $190.42 | $195.02 | -0.06% | 12.27M |
| Oct 2, 2026 | $194.20 | $195.53 | $191.39 | $195.13 | +0.84% | 15.61M |
| Oct 1, 2026 | $185.50 | $193.83 | $182.68 | $193.50 | +5.08% | 17.48M |
| Sep 30, 2026 | $186.18 | $187.70 | $183.90 | $184.15 | -1.36% | 11.07M |
| Sep 29, 2026 | $185.10 | $188.41 | $183.05 | $186.68 | +2.62% | 13.14M |
| Sep 28, 2026 | $185.80 | $186.70 | $179.31 | $181.92 | -5.03% | 16.34M |
| Sep 25, 2026 | $189.36 | $192.83 | $187.80 | $191.56 | +2.78% | 13.71M |
| Sep 24, 2026 | $185.57 | $188.90 | $184.74 | $186.37 | -1.54% | 9.58M |
| Sep 23, 2026 | $191.60 | $193.08 | $186.11 | $189.28 | -3.12% | 13.96M |
| Sep 22, 2026 | $187.05 | $196.48 | $186.37 | $195.37 | +3.45% | 18.69M |
| Sep 21, 2026 | $188.31 | $190.25 | $185.91 | $188.86 | +0.73% | 20.48M |
| Sep 18, 2026 | $184.91 | $192.01 | $182.80 | $187.50 | +2.46% | 71.10M |
| Sep 17, 2026 | $181.98 | $185.33 | $181.26 | $182.99 | +4.64% | 16.88M |
| Sep 16, 2026 | $180.34 | $180.66 | $172.78 | $174.87 | +0.02% | 15.89M |
| Sep 15, 2026 | $179.25 | $181.29 | $172.23 | $174.83 | -0.46% | 14.16M |
| Sep 14, 2026 | $174.93 | $179.90 | $174.59 | $175.63 | -7.60% | 20.97M |
| Sep 11, 2026 | $192.94 | $192.94 | $187.00 | $190.07 | +0.94% | 14.93M |
| Sep 10, 2026 | $189.43 | $193.55 | $187.17 | $188.30 | -5.20% | 22.10M |
| Sep 9, 2026 | $188.08 | $199.87 | $187.53 | $198.63 | +7.05% | 30.46M |
| Sep 8, 2026 | $184.67 | $189.82 | $183.96 | $185.55 | +4.83% | 23.16M |
| Sep 4, 2026 | $164.61 | $177.70 | $164.61 | $177.00 | +8.14% | 20.80M |
| Sep 3, 2026 | $160.82 | $164.63 | $157.73 | $163.68 | -0.79% | 14.76M |
| Sep 2, 2026 | $159.77 | $165.47 | $158.67 | $164.98 | +2.61% | 11.26M |
| Sep 1, 2026 | $161.50 | $164.04 | $158.52 | $160.78 | -2.31% | 10.88M |
| Aug 31, 2026 | $160.75 | $165.07 | $160.50 | $164.58 | +2.20% | 12.18M |
| Aug 28, 2026 | $159.20 | $163.56 | $157.97 | $161.04 | -0.35% | 11.71M |
| Aug 27, 2026 | $163.88 | $164.73 | $158.61 | $161.61 | +2.27% | 13.39M |
| Aug 26, 2026 | $158.61 | $161.21 | $157.59 | $158.02 | -0.95% | 10.33M |
| Aug 25, 2026 | $159.90 | $161.20 | $156.24 | $159.53 | +2.68% | 12.29M |
| Aug 24, 2026 | $157.37 | $157.55 | $151.50 | $155.37 | -4.92% | 16.71M |
| Aug 21, 2026 | $167.05 | $167.46 | $162.57 | $163.41 | +0.20% | 15.48M |
| Aug 20, 2026 | $162.07 | $166.39 | $160.13 | $163.08 | +4.43% | 21.69M |
| Aug 19, 2026 | $162.78 | $163.80 | $155.62 | $156.16 | +0.35% | 33.98M |
| Aug 18, 2026 | $161.78 | $163.88 | $154.53 | $155.62 | -9.20% | 22.82M |
| Aug 17, 2026 | $172.60 | $178.43 | $169.57 | $171.38 | +3.04% | 24.22M |
| Aug 14, 2026 | $169.32 | $171.58 | $163.76 | $166.33 | +0.40% | 20.68M |
| Aug 13, 2026 | $154.13 | $168.50 | $153.41 | $165.67 | +7.29% | 32.48M |
| Aug 12, 2026 | $150.70 | $155.16 | $147.26 | $154.41 | +9.01% | 25.79M |
| Aug 11, 2026 | $139.22 | $141.87 | $137.33 | $141.65 | +4.70% | 17.09M |
| Aug 10, 2026 | $135.03 | $139.08 | $134.28 | $135.29 | — | 17.49M |
