NASDAQ : SKHY
SK hynix Inc. — Price history
Technology · Semiconductors · Korea
Last price 155.47 USD (Nov 2, 2026, 10:26 AM EST) · Market cap 838.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SK hynix Inc. (SKHY) closed at 147.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 154.3 | 156.06 | 146.29 | 147.71 | 21,461,645 | -1.01% |
| 2026-10-30 | 150.52 | 153.49 | 145.34 | 149.21 | 33,267,992 | -7.95% |
| 2026-10-29 | 163.45 | 164.75 | 159.04 | 162.09 | 22,834,980 | -1.58% |
| 2026-10-28 | 157.76 | 166.06 | 156.5 | 164.7 | 49,982,137 | +13.30% |
| 2026-10-27 | 146.44 | 146.89 | 143.91 | 145.36 | 26,667,732 | +1.92% |
| 2026-10-26 | 140.59 | 143.467 | 139.15 | 142.62 | 17,139,309 | +4.09% |
| 2026-10-23 | 136.61 | 138.515 | 135.21 | 137.02 | 16,311,654 | +4.05% |
| 2026-10-22 | 137.01 | 139.3 | 130.79 | 131.69 | 24,312,604 | -8.07% |
| 2026-10-21 | 145.36 | 145.97 | 139.93 | 143.25 | 14,058,793 | +2.48% |
| 2026-10-20 | 137.605 | 142.45 | 137.143 | 139.79 | 15,769,639 | -2.16% |
| 2026-10-19 | 143.245 | 148 | 141.27 | 142.87 | 19,608,002 | +4.67% |
| 2026-10-16 | 141.334 | 141.51 | 136.23 | 136.49 | 29,663,988 | -6.58% |
| 2026-10-15 | 137.88 | 146.39 | 137.8 | 146.11 | 34,072,671 | -0.98% |
| 2026-10-14 | 150.545 | 152.37 | 147.134 | 147.55 | 23,746,498 | -6.06% |
| 2026-10-13 | 152.02 | 157.3 | 151.92 | 157.06 | 22,199,288 | -3.19% |
| 2026-10-12 | 164.32 | 164.49 | 161.31 | 162.23 | 14,724,473 | -4.02% |
| 2026-10-09 | 172.785 | 173.3 | 168.774 | 169.03 | 12,087,355 | -0.86% |
| 2026-10-08 | 176.4 | 177.18 | 167.21 | 170.5 | 22,531,095 | -4.35% |
| 2026-10-07 | 178.27 | 181.14 | 176.7 | 178.25 | 20,918,200 | -2.36% |
| 2026-10-06 | 191.8 | 191.84 | 180.906 | 182.56 | 21,911,645 | -6.39% |
| 2026-10-05 | 193.64 | 195.97 | 190.418 | 195.02 | 12,266,222 | -0.06% |
| 2026-10-02 | 194.2 | 195.525 | 191.39 | 195.13 | 15,606,595 | +0.84% |
| 2026-10-01 | 185.5 | 193.83 | 182.68 | 193.5 | 17,483,664 | +5.08% |
| 2026-09-30 | 186.175 | 187.7 | 183.9 | 184.15 | 11,066,887 | -1.36% |
| 2026-09-29 | 185.1 | 188.41 | 183.05 | 186.68 | 13,140,642 | +2.62% |
| 2026-09-28 | 185.8 | 186.7 | 179.31 | 181.92 | 16,342,141 | -5.03% |
| 2026-09-25 | 189.36 | 192.83 | 187.8 | 191.56 | 13,710,497 | +2.78% |
| 2026-09-24 | 185.57 | 188.9 | 184.74 | 186.37 | 9,582,410 | -1.54% |
| 2026-09-23 | 191.6 | 193.078 | 186.11 | 189.28 | 13,960,651 | -3.12% |
| 2026-09-22 | 187.05 | 196.48 | 186.37 | 195.37 | 18,693,807 | +3.45% |
| 2026-09-21 | 188.31 | 190.25 | 185.907 | 188.86 | 20,475,213 | +0.73% |
| 2026-09-18 | 184.91 | 192.01 | 182.8 | 187.5 | 71,104,163 | +2.46% |
| 2026-09-17 | 181.98 | 185.334 | 181.26 | 182.99 | 16,880,663 | +4.64% |
| 2026-09-16 | 180.34 | 180.66 | 172.78 | 174.87 | 15,889,443 | +0.02% |
| 2026-09-15 | 179.25 | 181.29 | 172.23 | 174.83 | 14,158,637 | -0.46% |
| 2026-09-14 | 174.93 | 179.9 | 174.59 | 175.63 | 20,965,177 | -7.60% |
| 2026-09-11 | 192.94 | 192.94 | 187 | 190.07 | 14,934,632 | +0.94% |
| 2026-09-10 | 189.43 | 193.547 | 187.17 | 188.3 | 22,099,444 | -5.20% |
| 2026-09-09 | 188.08 | 199.865 | 187.53 | 198.63 | 30,460,289 | +7.05% |
| 2026-09-08 | 184.67 | 189.815 | 183.96 | 185.55 | 23,156,303 | +4.83% |
| 2026-09-04 | 164.61 | 177.7 | 164.61 | 177 | 20,803,242 | +8.14% |
| 2026-09-03 | 160.815 | 164.625 | 157.73 | 163.68 | 14,757,656 | -0.79% |
| 2026-09-02 | 159.765 | 165.47 | 158.67 | 164.98 | 11,261,939 | +2.61% |
| 2026-09-01 | 161.495 | 164.035 | 158.52 | 160.78 | 10,875,746 | -2.31% |
| 2026-08-31 | 160.745 | 165.07 | 160.5 | 164.58 | 12,183,251 | +2.21% |
| 2026-08-28 | 159.2 | 163.56 | 157.97 | 161.04 | 11,711,980 | -0.35% |
| 2026-08-27 | 163.875 | 164.73 | 158.61 | 161.61 | 13,393,960 | +2.27% |
| 2026-08-26 | 158.605 | 161.21 | 157.59 | 158.02 | 10,327,401 | -0.95% |
| 2026-08-25 | 159.9 | 161.2 | 156.24 | 159.53 | 12,287,274 | +2.68% |
| 2026-08-24 | 157.37 | 157.552 | 151.5 | 155.37 | 16,711,141 | -4.92% |
| 2026-08-21 | 167.05 | 167.46 | 162.57 | 163.41 | 15,475,656 | +0.20% |
| 2026-08-20 | 162.073 | 166.39 | 160.13 | 163.08 | 21,693,022 | +4.43% |
| 2026-08-19 | 162.78 | 163.8 | 155.62 | 156.16 | 33,980,112 | +0.35% |
| 2026-08-18 | 161.78 | 163.88 | 154.53 | 155.62 | 22,821,889 | -9.20% |
| 2026-08-17 | 172.6 | 178.43 | 169.565 | 171.38 | 24,223,250 | +3.04% |
| 2026-08-14 | 169.315 | 171.58 | 163.761 | 166.33 | 20,684,835 | +0.40% |
| 2026-08-13 | 154.13 | 168.5 | 153.41 | 165.67 | 32,480,162 | +7.29% |
| 2026-08-12 | 150.7 | 155.155 | 147.26 | 154.41 | 25,793,207 | +9.01% |
| 2026-08-11 | 139.215 | 141.87 | 137.33 | 141.65 | 17,091,023 | +4.70% |
| 2026-08-10 | 135.025 | 139.08 | 134.28 | 135.29 | 17,486,223 | -1.90% |
| 2026-08-07 | 143.48 | 143.649 | 133.8 | 137.91 | 34,377,430 | -3.92% |
| 2026-08-06 | 139 | 147.24 | 137.71 | 143.53 | 22,257,450 | -4.97% |
| 2026-08-05 | 150.22 | 155.95 | 149.84 | 151.03 | 19,976,971 | -2.17% |
| 2026-08-04 | 150.18 | 155.47 | 146.7 | 154.38 | 34,369,841 | +8.17% |
| 2026-08-03 | 139.92 | 144.17 | 134.58 | 142.72 | 29,619,616 | -0.70% |
| 2026-07-31 | 159.875 | 162.65 | 143.51 | 143.73 | 46,065,093 | -3.54% |
| 2026-07-30 | 136.51 | 150.356 | 134.5 | 149 | 52,881,239 | +17.52% |
| 2026-07-29 | 129.95 | 137.19 | 124.8 | 126.79 | 65,810,025 | -2.60% |
| 2026-07-28 | 135.91 | 136.49 | 128.29 | 130.17 | 51,088,282 | -8.98% |
| 2026-07-27 | 159.7 | 159.71 | 139.01 | 143.02 | 50,747,385 | -7.47% |
| 2026-07-24 | 163.905 | 164.2 | 153.1 | 154.57 | 26,255,531 | -8.81% |
| 2026-07-23 | 170.715 | 177.93 | 167.02 | 169.5 | 36,234,862 | +2.56% |
| 2026-07-22 | 162.161 | 170.09 | 162 | 165.27 | 27,122,764 | -3.88% |
| 2026-07-21 | 161.75 | 173.22 | 160.54 | 171.94 | 38,925,608 | +13.75% |
| 2026-07-20 | 163.42 | 163.43 | 149.74 | 151.16 | 37,817,454 | -1.86% |
| 2026-07-17 | 152.11 | 167.37 | 145.57 | 154.03 | 73,978,314 | +1.13% |
| 2026-07-16 | 165.91 | 168.2 | 151.38 | 152.31 | 56,250,532 | -13.69% |
| 2026-07-15 | 181.81 | 187.95 | 166.48 | 176.46 | 76,307,659 | -9.00% |
| 2026-07-14 | 168.11 | 194.8 | 165.5 | 193.92 | 72,647,673 | +27.29% |
| 2026-07-13 | 152.62 | 162.28 | 151.3 | 152.35 | 57,284,314 | -9.32% |