SK hynix Inc. (SKHY) Price History
Daily open, high, low, close and volume for SK hynix Inc. (SKHY) from 2026-07-10 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $137.61 | $142.45 | $137.14 | $139.79 | 15,395,800 |
| 2026-10-19 | $143.25 | $148.00 | $141.27 | $142.87 | 19,608,000 |
| 2026-10-16 | $141.33 | $141.51 | $136.23 | $136.49 | 29,664,000 |
| 2026-10-15 | $137.88 | $146.39 | $137.80 | $146.11 | 34,072,700 |
| 2026-10-14 | $150.55 | $152.37 | $147.13 | $147.55 | 23,746,500 |
| 2026-10-13 | $152.02 | $157.30 | $151.92 | $157.06 | 22,199,300 |
| 2026-10-12 | $164.32 | $164.49 | $161.31 | $162.23 | 14,724,500 |
| 2026-10-09 | $172.79 | $173.30 | $168.77 | $169.03 | 12,087,400 |
| 2026-10-08 | $176.40 | $177.18 | $167.21 | $170.50 | 22,531,100 |
| 2026-10-07 | $178.27 | $181.14 | $176.70 | $178.25 | 20,918,200 |
| 2026-10-06 | $191.80 | $191.84 | $180.91 | $182.56 | 21,911,600 |
| 2026-10-05 | $193.64 | $195.97 | $190.42 | $195.02 | 12,266,200 |
| 2026-10-02 | $194.20 | $195.53 | $191.39 | $195.13 | 15,606,600 |
| 2026-10-01 | $185.50 | $193.83 | $182.68 | $193.50 | 17,483,700 |
| 2026-09-30 | $186.18 | $187.70 | $183.90 | $184.15 | 11,066,900 |
| 2026-09-29 | $185.10 | $188.41 | $183.05 | $186.68 | 13,140,600 |
| 2026-09-28 | $185.80 | $186.70 | $179.31 | $181.92 | 16,342,100 |
| 2026-09-25 | $189.36 | $192.83 | $187.80 | $191.56 | 13,710,500 |
| 2026-09-24 | $185.57 | $188.90 | $184.74 | $186.37 | 9,582,400 |
| 2026-09-23 | $191.60 | $193.08 | $186.11 | $189.28 | 13,960,700 |
| 2026-09-22 | $187.05 | $196.48 | $186.37 | $195.37 | 18,693,800 |
| 2026-09-21 | $188.31 | $190.25 | $185.91 | $188.86 | 20,475,200 |
| 2026-09-18 | $184.91 | $192.01 | $182.80 | $187.50 | 71,104,200 |
| 2026-09-17 | $181.98 | $185.33 | $181.26 | $182.99 | 16,880,700 |
| 2026-09-16 | $180.34 | $180.66 | $172.78 | $174.87 | 15,889,400 |
| 2026-09-15 | $179.25 | $181.29 | $172.23 | $174.83 | 14,158,600 |
| 2026-09-14 | $174.93 | $179.90 | $174.59 | $175.63 | 20,965,200 |
| 2026-09-11 | $192.94 | $192.94 | $187.00 | $190.07 | 14,934,600 |
| 2026-09-10 | $189.43 | $193.55 | $187.17 | $188.30 | 22,099,400 |
| 2026-09-09 | $188.08 | $199.87 | $187.53 | $198.63 | 30,460,300 |
| 2026-09-08 | $184.67 | $189.82 | $183.96 | $185.55 | 23,156,300 |
| 2026-09-04 | $164.61 | $177.70 | $164.61 | $177.00 | 20,803,200 |
| 2026-09-03 | $160.82 | $164.63 | $157.73 | $163.68 | 14,757,700 |
| 2026-09-02 | $159.77 | $165.47 | $158.67 | $164.98 | 11,261,900 |
| 2026-09-01 | $161.50 | $164.04 | $158.52 | $160.78 | 10,875,700 |
| 2026-08-31 | $160.75 | $165.07 | $160.50 | $164.58 | 12,183,300 |
| 2026-08-28 | $159.20 | $163.56 | $157.97 | $161.04 | 11,712,000 |
| 2026-08-27 | $163.88 | $164.73 | $158.61 | $161.61 | 13,394,000 |
| 2026-08-26 | $158.61 | $161.21 | $157.59 | $158.02 | 10,327,400 |
| 2026-08-25 | $159.90 | $161.20 | $156.24 | $159.53 | 12,287,300 |
| 2026-08-24 | $157.37 | $157.55 | $151.50 | $155.37 | 16,711,100 |
| 2026-08-21 | $167.05 | $167.46 | $162.57 | $163.41 | 15,475,700 |
| 2026-08-20 | $162.07 | $166.39 | $160.13 | $163.08 | 21,693,000 |
| 2026-08-19 | $162.78 | $163.80 | $155.62 | $156.16 | 33,980,100 |
| 2026-08-18 | $161.78 | $163.88 | $154.53 | $155.62 | 22,821,900 |
| 2026-08-17 | $172.60 | $178.43 | $169.57 | $171.38 | 24,223,300 |
| 2026-08-14 | $169.32 | $171.58 | $163.76 | $166.33 | 20,684,800 |
| 2026-08-13 | $154.13 | $168.50 | $153.41 | $165.67 | 32,480,200 |
| 2026-08-12 | $150.70 | $155.16 | $147.26 | $154.41 | 25,793,200 |
| 2026-08-11 | $139.22 | $141.87 | $137.33 | $141.65 | 17,091,000 |
| 2026-08-10 | $135.03 | $139.08 | $134.28 | $135.29 | 17,486,200 |
| 2026-08-07 | $143.48 | $143.65 | $133.80 | $137.91 | 34,377,400 |
| 2026-08-06 | $139.00 | $147.24 | $137.71 | $143.53 | 22,257,500 |
| 2026-08-05 | $150.22 | $155.95 | $149.84 | $151.03 | 19,977,000 |
| 2026-08-04 | $150.18 | $155.47 | $146.70 | $154.38 | 34,369,800 |
| 2026-08-03 | $139.92 | $144.17 | $134.58 | $142.72 | 29,619,600 |
| 2026-07-31 | $159.88 | $162.65 | $143.51 | $143.73 | 46,065,100 |
| 2026-07-30 | $136.51 | $150.36 | $134.50 | $149.00 | 52,881,200 |
| 2026-07-29 | $129.95 | $137.19 | $124.80 | $126.79 | 65,810,000 |
| 2026-07-28 | $135.91 | $136.49 | $128.29 | $130.17 | 51,088,300 |
| 2026-07-27 | $159.70 | $159.71 | $139.01 | $143.02 | 50,747,400 |
| 2026-07-24 | $163.91 | $164.20 | $153.10 | $154.57 | 26,255,500 |
| 2026-07-23 | $170.72 | $177.93 | $167.02 | $169.50 | 36,234,900 |
| 2026-07-22 | $162.16 | $170.09 | $162.00 | $165.27 | 27,122,800 |
| 2026-07-21 | $161.75 | $173.22 | $160.54 | $171.94 | 38,925,600 |
| 2026-07-20 | $163.42 | $163.43 | $149.74 | $151.16 | 37,817,500 |
| 2026-07-17 | $152.11 | $167.37 | $145.57 | $154.03 | 73,978,300 |
| 2026-07-16 | $165.91 | $168.20 | $151.38 | $152.31 | 56,250,500 |
| 2026-07-15 | $181.81 | $187.95 | $166.48 | $176.46 | 76,307,700 |
| 2026-07-14 | $168.11 | $194.80 | $165.50 | $193.92 | 72,647,700 |
| 2026-07-13 | $152.62 | $162.28 | $151.30 | $152.35 | 57,284,300 |
| 2026-07-10 | $170.00 | $177.00 | $166.19 | $168.01 | 107,674,700 |