SK hynix Inc. American Depositary Shares
SKHY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.90% | 17.49M |
| Aug 7, 2026 | $143.48 | $143.65 | $133.80 | $137.91 | -3.92% | 34.38M |
| Aug 6, 2026 | $139.00 | $147.24 | $137.71 | $143.53 | -4.97% | 22.26M |
| Aug 5, 2026 | $150.22 | $155.95 | $149.84 | $151.03 | -2.17% | 19.98M |
| Aug 4, 2026 | $150.18 | $155.47 | $146.70 | $154.38 | +8.17% | 34.37M |
| Aug 3, 2026 | $139.92 | $144.17 | $134.58 | $142.72 | -0.70% | 29.62M |
| Jul 31, 2026 | $159.88 | $162.65 | $143.51 | $143.73 | -3.54% | 46.07M |
| Jul 30, 2026 | $136.51 | $150.36 | $134.50 | $149.00 | +17.52% | 52.88M |
| Jul 29, 2026 | $129.95 | $137.19 | $124.80 | $126.79 | -2.60% | 65.81M |
| Jul 28, 2026 | $135.91 | $136.49 | $128.29 | $130.17 | -8.98% | 51.09M |
| Jul 27, 2026 | $159.70 | $159.71 | $139.01 | $143.02 | -7.47% | 50.75M |
| Jul 24, 2026 | $163.91 | $164.20 | $153.10 | $154.57 | -8.81% | 26.26M |
| Jul 23, 2026 | $170.72 | $177.93 | $167.02 | $169.50 | +2.56% | 36.23M |
| Jul 22, 2026 | $162.16 | $170.09 | $162.00 | $165.27 | -3.88% | 27.12M |
| Jul 21, 2026 | $161.75 | $173.22 | $160.54 | $171.94 | +13.75% | 38.93M |
| Jul 20, 2026 | $163.42 | $163.43 | $149.74 | $151.16 | -1.86% | 37.82M |
| Jul 17, 2026 | $152.11 | $167.37 | $145.57 | $154.03 | +1.13% | 73.98M |
| Jul 16, 2026 | $165.91 | $168.20 | $151.38 | $152.31 | -13.69% | 56.25M |
| Jul 15, 2026 | $181.81 | $187.95 | $166.48 | $176.46 | -9.00% | 76.31M |
| Jul 14, 2026 | $168.11 | $194.80 | $165.50 | $193.92 | +27.29% | 72.65M |
| Jul 13, 2026 | $152.62 | $162.28 | $151.30 | $152.35 | -9.32% | 57.28M |
| Jul 10, 2026 | $170.00 | $177.00 | $166.19 | $168.01 | — | 107.67M |
