SK hynix Inc. (HY9) Price History
Daily open, high, low, close and volume for SK hynix Inc. (HY9) from 2026-07-10 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €149.00 | €152.00 | €148.00 | €149.00 | 1,341 |
| 2026-10-09 | €156.00 | €156.00 | €152.00 | €152.00 | 203 |
| 2026-10-08 | €158.00 | €158.00 | €150.00 | €151.00 | 175 |
| 2026-10-07 | €162.00 | €162.00 | €155.00 | €158.00 | 132 |
| 2026-10-06 | €168.00 | €172.00 | €168.00 | €169.00 | 45 |
| 2026-10-05 | €176.00 | €176.00 | €172.00 | €175.00 | 27 |
| 2026-10-02 | €171.00 | €173.00 | €171.00 | €173.00 | 53 |
| 2026-10-01 | €164.00 | €165.00 | €164.00 | €164.00 | 1,074 |
| 2026-09-30 | €164.00 | €164.00 | €163.00 | €163.00 | 433 |
| 2026-09-29 | €160.00 | €166.00 | €160.00 | €166.00 | 22 |
| 2026-09-28 | €162.00 | €163.00 | €162.00 | €162.00 | 1,206 |
| 2026-09-25 | €167.00 | €168.00 | €164.00 | €168.00 | 192 |
| 2026-09-24 | €161.00 | €164.00 | €161.00 | €162.00 | 136 |
| 2026-09-23 | €167.00 | €168.00 | €165.00 | €165.00 | 260 |
| 2026-09-22 | €161.00 | €171.00 | €161.00 | €171.00 | 974 |
| 2026-09-21 | €165.00 | €166.00 | €162.00 | €166.00 | 765 |
| 2026-09-18 | €164.00 | €164.00 | €159.00 | €162.00 | 418 |
| 2026-09-17 | €156.00 | €158.00 | €156.00 | €158.00 | 286 |
| 2026-09-16 | €156.00 | €156.00 | €155.00 | €156.00 | 2,047 |
| 2026-09-15 | €154.00 | €156.00 | €154.00 | €156.00 | 97 |
| 2026-09-14 | €154.00 | €155.00 | €151.00 | €151.00 | 1,260 |
| 2026-09-11 | €164.00 | €170.00 | €163.00 | €165.00 | 327 |
| 2026-09-10 | €166.00 | €167.00 | €162.00 | €162.00 | 840 |
| 2026-09-09 | €161.00 | €166.00 | €160.00 | €166.00 | 664 |
| 2026-09-08 | €159.00 | €162.00 | €155.00 | €161.00 | 1,493 |
| 2026-09-07 | €153.00 | €156.00 | €153.00 | €156.00 | 1,917 |
| 2026-09-04 | €139.00 | €150.00 | €139.00 | €150.00 | 85 |
| 2026-09-03 | €140.00 | €140.00 | €137.00 | €138.00 | 130 |
| 2026-09-02 | €136.00 | €138.00 | €136.00 | €136.00 | 100 |
| 2026-09-01 | €144.00 | €144.00 | €137.00 | €140.00 | 473 |
| 2026-08-31 | €138.00 | €142.00 | €137.00 | €142.00 | 571 |
| 2026-08-28 | €136.00 | €139.00 | €135.00 | €138.00 | 225 |
| 2026-08-27 | €138.00 | €143.00 | €138.00 | €139.00 | 235 |
| 2026-08-26 | €138.00 | €138.00 | €136.00 | €136.00 | 1,333 |
| 2026-08-25 | €134.00 | €138.00 | €134.00 | €137.00 | 185 |
| 2026-08-24 | €139.00 | €139.00 | €132.00 | €133.00 | 401 |
| 2026-08-21 | €142.00 | €142.00 | €140.00 | €140.00 | 180 |
| 2026-08-20 | €142.00 | €142.00 | €136.00 | €136.00 | 304 |
| 2026-08-19 | €131.00 | €143.00 | €130.00 | €135.00 | 912 |
| 2026-08-18 | €143.00 | €143.00 | €135.00 | €135.00 | 305 |
| 2026-08-17 | €150.00 | €154.00 | €148.00 | €150.00 | 12,608 |
| 2026-08-14 | €142.00 | €147.00 | €140.00 | €143.00 | 2,317 |
| 2026-08-13 | €132.00 | €146.00 | €130.00 | €146.00 | 5,090 |
| 2026-08-12 | €127.00 | €135.00 | €124.00 | €135.00 | 9,036 |
| 2026-08-11 | €120.00 | €122.00 | €117.00 | €122.00 | 3,580 |
| 2026-08-10 | €120.00 | €121.00 | €117.00 | €118.00 | 1,177 |
| 2026-08-07 | €121.00 | €125.00 | €116.00 | €119.00 | 1,412 |
| 2026-08-06 | €126.00 | €127.00 | €120.00 | €125.00 | 12,502 |
| 2026-08-05 | €132.00 | €135.00 | €129.00 | €132.00 | 895 |
| 2026-08-04 | €123.00 | €135.00 | €123.00 | €132.00 | 14,184 |
| 2026-08-03 | €124.00 | €124.00 | €119.00 | €123.00 | 406 |
| 2026-07-31 | €141.00 | €141.00 | €126.00 | €126.00 | 2,134 |
| 2026-07-30 | €108.00 | €129.00 | €105.00 | €129.00 | 4,291 |
| 2026-07-29 | €110.00 | €116.00 | €107.00 | €114.00 | 1,418 |
| 2026-07-28 | €122.00 | €125.00 | €112.00 | €120.00 | 1,238 |
| 2026-07-27 | €144.00 | €145.00 | €123.00 | €125.00 | 1,045 |
| 2026-07-24 | €143.00 | €145.00 | €136.00 | €137.00 | 1,761 |
| 2026-07-23 | €151.00 | €155.00 | €147.00 | €149.00 | 122 |
| 2026-07-22 | €144.00 | €149.00 | €140.00 | €148.00 | 181 |
| 2026-07-21 | €140.00 | €150.00 | €139.00 | €150.00 | 1,008 |
| 2026-07-20 | €136.00 | €143.00 | €135.00 | €135.00 | 666 |
| 2026-07-17 | €131.00 | €145.00 | €128.00 | €141.00 | 1,990 |
| 2026-07-16 | €150.00 | €150.00 | €135.00 | €135.00 | 925 |
| 2026-07-15 | €164.00 | €165.00 | €146.00 | €153.00 | 1,123 |
| 2026-07-14 | €141.78 | €165.62 | €140.88 | €165.62 | 2,770 |
| 2026-07-13 | €138.48 | €139.38 | €133.70 | €139.38 | 13,688 |
| 2026-07-10 | €135.00 | €153.50 | €135.00 | €148.60 | 902 |