Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

SK hynix Inc. - American Depositary Shares (SKHY)

147.71
-1.50 (-1.01%)
NASDAQ · Last Trade: Nov 3rd, 1:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SK hynix Inc. - American Depositary Shares (SKHY)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026154.30156.06146.29147.7121,183,608147.71
10/30/2026150.52153.49145.34149.2133,268,011149.21
10/29/2026163.45164.75159.04162.0922,643,628162.09
10/28/2026157.76166.06156.50164.7049,722,740164.70
10/27/2026146.44146.89143.91145.3625,084,551145.36
10/26/2026140.59143.47139.15142.6217,004,206142.62
10/23/2026136.61138.51135.21137.0216,312,092137.02
10/22/2026137.01139.30130.79131.6924,177,654131.69
10/21/2026145.36145.97139.93143.2513,983,779143.25
10/20/2026137.60142.45137.14139.7915,651,787139.79
10/19/2026143.24148.00141.27142.8719,524,857142.87
10/16/2026141.33141.51136.23136.4930,003,027136.49
10/15/2026137.88146.39137.80146.1133,924,194146.11
10/14/2026150.54152.37147.13147.5523,266,001147.55
10/13/2026152.02157.30151.92157.0622,181,839157.06
10/12/2026164.32164.49161.31162.2314,633,887162.23
10/09/2026172.79173.30168.77169.0312,087,356169.03
10/08/2026176.40177.18167.21170.5022,510,813170.50
10/07/2026178.27181.14176.70178.2520,816,438178.25
10/06/2026191.80191.84180.91182.5621,836,230182.56
10/05/2026193.64195.97190.42195.0212,242,909195.02
10/02/2026194.20195.53191.39195.1315,836,185195.13
10/01/2026185.50193.83182.68193.5017,443,663193.50
9/30/2026186.18187.70183.90184.1511,035,797184.15
9/29/2026185.10188.41183.05186.6813,104,095186.68
9/28/2026185.80186.70179.31181.9216,301,458181.92
9/25/2026189.36192.83187.80191.5613,710,692191.56
9/24/2026185.57188.90184.74186.379,566,166186.37
9/23/2026191.60193.08186.11189.2813,934,149189.28
9/22/2026187.05196.48186.37195.3718,632,952195.37
9/21/2026188.31190.25185.91188.8620,352,873188.86
9/18/2026184.91192.01182.80187.5071,104,176187.50
9/17/2026181.98185.33181.26182.9916,848,298182.99
9/16/2026180.34180.66172.78174.8715,783,974174.87
9/15/2026179.25181.29172.23174.8314,127,667174.83
9/14/2026174.93179.90174.59175.6321,219,035175.63
9/11/2026192.94192.94187.00190.0714,934,745190.07
9/10/2026189.43193.55187.17188.3021,930,959188.30
9/09/2026188.08199.87187.53198.6330,298,323198.63
9/08/2026184.67189.81183.96185.5523,104,375185.55
9/04/2026164.61177.70164.61177.0020,874,156177.00
9/03/2026160.82164.63157.73163.6814,709,215163.68
9/02/2026159.76165.47158.67164.9811,217,655164.98
9/01/2026161.49164.03158.52160.7810,829,100160.78
8/31/2026160.74165.07160.50164.5812,154,393164.58
8/28/2026159.20163.56157.97161.0411,711,984161.04
8/27/2026163.88164.73158.61161.6113,364,795161.61
8/26/2026158.60161.21157.59158.0210,173,581158.02
8/25/2026159.90161.20156.24159.5312,238,884159.53
8/24/2026157.37157.55151.50155.3716,621,372155.37
8/21/2026167.05167.46162.57163.4115,476,171163.41
8/20/2026162.07166.39160.13163.0821,612,683163.08
8/19/2026162.78163.80155.62156.1633,851,815156.16
8/18/2026161.78163.88154.53155.6222,698,665155.62
8/17/2026172.60178.43169.56171.3824,112,458171.38
8/14/2026169.32171.58163.76166.3320,685,321166.33
8/13/2026154.13168.50153.41165.6732,355,708165.67
8/12/2026150.70155.16147.26154.4125,651,430154.41
8/11/2026139.22141.87137.33141.6517,071,005141.65
8/10/2026135.02139.08134.28135.2917,414,449135.29
8/07/2026143.48143.65133.80137.9134,390,433137.91
8/06/2026139.00147.24137.71143.5322,150,187143.53
8/05/2026150.22155.95149.84151.0319,801,122151.03
8/04/2026150.18155.47146.70154.3834,181,416154.38
8/03/2026139.92144.17134.58142.7229,417,482142.72