Advertisement
SK hynix Inc. (HY9H.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:47PM CET
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | - | - | - | - | - | - |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 3,243 |
| Nov 01, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,837 |
| Oct 31, 2024 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 5,984 |
| Oct 30, 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 2,293 |
| Oct 29, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,546 |
| Oct 28, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 3,699 |
| Oct 25, 2024 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 11,193 |
| Oct 24, 2024 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 8,173 |
| Oct 23, 2024 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2,098 |
| Oct 22, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,965 |
| Oct 21, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,616 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 6,012 |
| Oct 17, 2024 | 128.00 | 137.00 | 128.00 | 131.00 | 131.00 | 4,796 |
| Oct 16, 2024 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,939 |
| Oct 15, 2024 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 3,239 |
| Oct 14, 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,093 |
| Oct 11, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,626 |
| Oct 10, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,676 |
| Oct 09, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,828 |
| Oct 08, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1,602 |
| Oct 07, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5,926 |
| Oct 04, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,062 |
| Oct 03, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 805 |
| Oct 02, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 609 |
| Oct 01, 2024 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,065 |
| Sep 30, 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 11,674 |
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 7,137 |
| Sep 26, 2024 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 15,891 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 2,625 |
| Sep 24, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,911 |
| Sep 23, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2,185 |
| Sep 20, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 286 |
| Sep 19, 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 106.00 | 3,963 |
| Sep 18, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,731 |
| Sep 17, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 462 |
| Sep 16, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,489 |
| Sep 13, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 2,511 |
| Sep 12, 2024 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 6,350 |
| Sep 11, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 110.00 | 2,486 |
| Sep 10, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2,380 |
| Sep 09, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 495 |
| Sep 06, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 7,511 |
| Sep 05, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,564 |
| Sep 04, 2024 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 8,142 |
| Sep 03, 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 5,482 |
| Sep 02, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 620 |
| Aug 30, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 755 |
| Aug 29, 2024 | 115.00 | 119.00 | 113.00 | 118.00 | 118.00 | 1,406 |
| Aug 28, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,069 |
| Aug 27, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 4,469 |
| Aug 26, 2024 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | 7,292 |
| Aug 23, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2,012 |
| Aug 22, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,765 |
| Aug 21, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,951 |
| Aug 20, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 735 |
| Aug 19, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 2,183 |
| Aug 16, 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,721 |
| Aug 15, 2024 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | 2,575 |
| Aug 14, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 3,259 |
| Aug 13, 2024 | 121.00 | 126.00 | 120.00 | 126.00 | 126.00 | 8,287 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 8,787 |
| Aug 09, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 6,337 |
| Aug 08, 2024 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 5,215 |
| Aug 07, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 7,805 |
| Aug 06, 2024 | 108.00 | 115.00 | 107.00 | 113.00 | 113.00 | 12,119 |
| Aug 05, 2024 | 104.00 | 109.00 | 99.50 | 108.00 | 108.00 | 7,254 |
| Aug 02, 2024 | 119.00 | 119.00 | 111.00 | 114.00 | 114.00 | 9,110 |
| Aug 01, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 3,115 |
| Jul 31, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,352 |
| Jul 30, 2024 | 126.00 | 128.00 | 123.00 | 124.00 | 124.00 | 3,757 |
| Jul 29, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 3,330 |
| Jul 26, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2,540 |
| Jul 25, 2024 | 127.00 | 130.00 | 124.00 | 130.00 | 130.00 | 5,334 |
| Jul 24, 2024 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 2,300 |
| Jul 23, 2024 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 2,380 |
| Jul 22, 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,588 |
| Jul 19, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,782 |
| Jul 18, 2024 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 3,471 |
| Jul 17, 2024 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | 5,376 |
| Jul 16, 2024 | 157.00 | 157.00 | 153.00 | 154.00 | 154.00 | 537 |
| Jul 15, 2024 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 3,136 |
| Jul 12, 2024 | 157.00 | 158.00 | 154.00 | 154.00 | 154.00 | 3,715 |
| Jul 11, 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 5,030 |
| Jul 10, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 2,216 |
| Jul 09, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | 3,593 |
| Jul 08, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 4,659 |
| Jul 05, 2024 | 159.00 | 162.00 | 158.00 | 160.00 | 160.00 | 7,305 |
| Jul 04, 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 7,963 |
| Jul 03, 2024 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 10,349 |
| Jul 02, 2024 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 11,993 |
| Jul 01, 2024 | 167.00 | 167.00 | 157.00 | 159.00 | 159.00 | 6,918 |
| Jun 28, 2024 | 169.00 | 169.00 | 163.00 | 166.00 | 166.00 | 23,013 |
| Jun 27, 2024 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 22,026 |
| Jun 26, 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | 13,714 |
| Jun 25, 2024 | 160.00 | 163.00 | 154.00 | 158.00 | 158.00 | 20,887 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 12,570 |
| Jun 21, 2024 | 158.00 | 162.00 | 155.00 | 158.00 | 158.00 | 8,250 |
| Jun 20, 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 10,204 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.