SK hynix Inc. American Depositary Shares$152.34TSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $418.00 | $420.25 | $412.11 | $417.17 | +2.72% | 13.93M |
| Aug 3, 2026 | $400.59 | $407.44 | $398.20 | $406.11 | +0.46% | 12.68M |
| Jul 31, 2026 | $419.50 | $420.35 | $398.80 | $404.25 | +0.23% | 11.96M |
| Jul 30, 2026 | $392.49 | $406.77 | $387.60 | $403.31 | +7.64% | 17.47M |
| Jul 29, 2026 | $388.08 | $391.25 | $372.72 | $374.67 | -4.50% | 21.70M |
| Jul 28, 2026 | $385.00 | $395.36 | $381.30 | $392.31 | -1.70% | 18.28M |
| Jul 27, 2026 | $406.08 | $407.43 | $388.80 | $399.09 | -1.07% | 17.93M |
| Jul 24, 2026 | $411.35 | $412.92 | $400.80 | $403.41 | -2.93% | 11.53M |
| Jul 23, 2026 | $415.84 | $420.84 | $411.80 | $415.58 | -1.34% | 11.05M |
| Jul 22, 2026 | $414.91 | $424.81 | $414.21 | $421.21 | -0.80% | 10.26M |
| Jul 21, 2026 | $418.74 | $425.40 | $413.56 | $424.61 | +5.55% | 18.21M |
| Jul 20, 2026 | $407.71 | $409.89 | $400.08 | $402.30 | +0.99% | 11.65M |
| Jul 17, 2026 | $392.12 | $404.70 | $386.02 | $398.37 | -2.77% | 20.99M |
| Jul 16, 2026 | $405.29 | $415.95 | $403.50 | $409.74 | -2.32% | 24.89M |
| Jul 15, 2026 | $425.75 | $428.89 | $410.75 | $419.48 | -0.22% | 17.01M |
| Jul 14, 2026 | $430.87 | $431.06 | $418.86 | $420.39 | -0.28% | 14.28M |
| Jul 13, 2026 | $433.82 | $437.99 | $420.29 | $421.58 | -2.89% | 14.33M |
| Jul 10, 2026 | $438.67 | $439.66 | $428.10 | $434.11 | -0.65% | 9.60M |
| Jul 9, 2026 | $446.73 | $447.69 | $436.39 | $436.96 | -0.00% | 11.46M |
| Jul 8, 2026 | $429.00 | $440.49 | $428.75 | $436.98 | +1.02% | 11.41M |
| Jul 7, 2026 | $438.02 | $439.80 | $428.11 | $432.57 | -4.25% | 14.90M |
| Jul 6, 2026 | $447.78 | $460.03 | $445.60 | $451.79 | +4.06% | 12.79M |
| Jul 2, 2026 | $450.54 | $461.47 | $429.50 | $434.16 | -2.27% | 18.42M |
| Jul 1, 2026 | $467.67 | $468.51 | $443.47 | $444.23 | -6.98% | 18.53M |
| Jun 30, 2026 | $455.61 | $479.00 | $453.00 | $477.57 | +4.94% | 15.07M |
| Jun 29, 2026 | $437.00 | $456.10 | $431.09 | $455.10 | +5.26% | 14.88M |
| Jun 26, 2026 | $425.00 | $436.13 | $419.19 | $432.35 | -0.61% | 17.97M |
| Jun 25, 2026 | $452.90 | $452.90 | $432.44 | $434.99 | -1.32% | 14.81M |
| Jun 24, 2026 | $433.98 | $443.86 | $432.58 | $440.83 | +1.02% | 9.99M |
| Jun 23, 2026 | $439.18 | $447.33 | $434.19 | $436.39 | -6.69% | 20.36M |
| Jun 22, 2026 | $476.09 | $476.79 | $465.17 | $467.67 | +1.20% | 13.69M |
| Jun 18, 2026 | $438.88 | $465.22 | $438.39 | $462.12 | +6.94% | 25.82M |
| Jun 17, 2026 | $434.75 | $442.50 | $431.64 | $432.15 | +1.48% | 10.93M |
| Jun 16, 2026 | $436.02 | $440.33 | $425.20 | $425.83 | -3.53% | 10.94M |
| Jun 15, 2026 | $438.68 | $442.58 | $431.93 | $441.40 | +4.12% | 11.18M |
| Jun 12, 2026 | $420.05 | $426.94 | $417.21 | $423.93 | +0.68% | 10.36M |
| Jun 11, 2026 | $413.26 | $422.25 | $408.86 | $421.07 | +3.01% | 13.83M |
| Jun 10, 2026 | $413.96 | $426.32 | $407.70 | $408.75 | -4.48% | 13.14M |
| Jun 9, 2026 | $430.88 | $438.16 | $405.51 | $427.92 | +0.26% | 21.20M |
| Jun 8, 2026 | $423.77 | $433.81 | $422.53 | $426.80 | +2.80% | 11.25M |
| Jun 5, 2026 | $429.77 | $433.90 | $412.79 | $415.17 | -6.69% | 19.64M |
| Jun 4, 2026 | $430.63 | $448.01 | $427.30 | $444.92 | +1.88% | 10.97M |
| Jun 3, 2026 | $449.99 | $450.16 | $434.53 | $436.69 | -2.24% | 10.25M |
| Jun 2, 2026 | $440.58 | $448.38 | $436.01 | $446.69 | +2.54% | 10.15M |
| Jun 1, 2026 | $424.88 | $449.39 | $422.50 | $435.63 | +4.11% | 18.04M |
| May 29, 2026 | $427.07 | $430.44 | $417.25 | $418.45 | -1.51% | 11.23M |
| May 28, 2026 | $422.22 | $427.60 | $414.71 | $424.86 | +0.50% | 8.91M |
| May 27, 2026 | $427.02 | $430.55 | $415.38 | $422.73 | +2.52% | 14.70M |
| May 26, 2026 | $413.12 | $416.49 | $410.07 | $412.32 | +1.93% | 10.13M |
| May 22, 2026 | $409.43 | $410.67 | $402.86 | $404.52 | -0.65% | 7.11M |
| May 21, 2026 | $399.51 | $411.46 | $399.51 | $407.15 | +1.38% | 8.94M |
| May 20, 2026 | $397.00 | $403.88 | $395.95 | $401.62 | +2.29% | 10.25M |
| May 19, 2026 | $389.51 | $398.88 | $385.06 | $392.61 | -0.84% | 14.08M |
| May 18, 2026 | $406.88 | $406.88 | $391.05 | $395.95 | -2.08% | 12.12M |
| May 15, 2026 | $406.50 | $409.87 | $398.83 | $404.35 | -3.20% | 11.87M |
| May 14, 2026 | $403.21 | $421.97 | $402.10 | $417.72 | +4.48% | 18.58M |
| May 13, 2026 | $398.27 | $404.68 | $391.47 | $399.80 | +0.63% | 13.13M |
| May 12, 2026 | $397.75 | $402.24 | $386.12 | $397.28 | -1.79% | 18.12M |
| May 11, 2026 | $406.74 | $407.73 | $398.19 | $404.54 | -1.73% | 14.68M |
| May 8, 2026 | $416.95 | $417.00 | $400.88 | $411.68 | — | 18.53M |
