SKHY
SK hynix Inc.
stockNASDAQADR
At CloseOct 26, 2026 2:28:54 PM EDT
142.89USD+4.254%(+5.83)16,856,546
Pre-marketOct 26, 2026 9:29:59 AM EDT
140.60USD+2.583%(+3.54)
After-hoursOct 26, 2026 4:59:30 PM EDT
142.65USD-0.168%(-0.24)
SKHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 140.42 | 143.30 | 139.20 | 142.89 | +4.284% | 16,856,546 | 0.000% |
| 2026-10-23 | 136.61 | 138.51 | 135.21 | 137.02 | +4.047% | 16,311,655 | +4.284% |
| 2026-10-22 | 137.01 | 139.30 | 130.79 | 131.69 | -8.070% | 24,312,604 | +8.505% |
| 2026-10-21 | 145.36 | 145.97 | 139.93 | 143.25 | +2.475% | 14,058,794 | -0.251% |
| 2026-10-20 | 137.60 | 142.45 | 137.14 | 139.79 | -2.156% | 15,769,639 | +2.218% |
| 2026-10-19 | 143.25 | 148.00 | 141.27 | 142.87 | +4.674% | 19,608,002 | +0.014% |
| 2026-10-16 | 141.33 | 141.51 | 136.23 | 136.49 | -6.584% | 29,663,988 | +4.689% |
| 2026-10-15 | 137.88 | 146.39 | 137.80 | 146.11 | -0.976% | 34,072,671 | -2.204% |
| 2026-10-14 | 150.54 | 152.37 | 147.13 | 147.55 | -6.055% | 23,746,498 | -3.158% |
| 2026-10-13 | 152.02 | 157.30 | 151.92 | 157.06 | -3.187% | 22,310,777 | -9.022% |
| 2026-10-12 | 164.32 | 164.49 | 161.31 | 162.23 | -4.023% | 14,724,473 | -11.921% |
| 2026-10-09 | 172.78 | 173.30 | 168.77 | 169.03 | -0.862% | 12,087,356 | -15.465% |
| 2026-10-08 | 176.40 | 177.18 | 167.21 | 170.50 | -4.348% | 22,531,096 | -16.194% |
| 2026-10-07 | 178.27 | 181.14 | 176.70 | 178.25 | -2.361% | 20,918,200 | -19.837% |
| 2026-10-06 | 191.80 | 191.84 | 180.91 | 182.56 | -6.389% | 21,911,645 | -21.730% |
| 2026-10-05 | 193.64 | 195.97 | 190.42 | 195.02 | -0.056% | 12,266,222 | -26.731% |
| 2026-10-02 | 194.20 | 195.53 | 191.39 | 195.13 | +0.842% | 15,606,595 | -26.772% |
| 2026-10-01 | 185.50 | 193.83 | 182.68 | 193.50 | +5.077% | 17,483,664 | -26.155% |
| 2026-09-30 | 186.18 | 187.70 | 183.90 | 184.15 | -1.355% | 11,066,887 | -22.406% |
| 2026-09-29 | 185.10 | 188.41 | 183.05 | 186.68 | +2.617% | 13,140,642 | -23.457% |
| 2026-09-28 | 185.80 | 186.70 | 179.31 | 181.92 | -5.032% | 16,342,141 | -21.454% |
| 2026-09-25 | 189.36 | 192.83 | 187.80 | 191.56 | +2.785% | 13,710,498 | -25.407% |
| 2026-09-24 | 185.57 | 188.90 | 184.74 | 186.37 | -1.537% | 9,582,410 | -23.330% |
| 2026-09-23 | 191.60 | 193.08 | 186.11 | 189.28 | -3.117% | 13,960,652 | -24.509% |
| 2026-09-22 | 187.05 | 196.48 | 186.37 | 195.37 | +3.447% | 18,693,807 | -26.862% |
| 2026-09-21 | 188.31 | 190.25 | 185.91 | 188.86 | +0.725% | 20,475,213 | -24.341% |
| 2026-09-18 | 184.91 | 192.01 | 182.80 | 187.50 | +2.465% | 71,104,163 | -23.792% |
| 2026-09-17 | 181.98 | 185.33 | 181.26 | 182.99 | +4.643% | 16,880,664 | -21.914% |
| 2026-09-16 | 180.34 | 180.66 | 172.78 | 174.87 | +0.023% | 15,889,444 | -18.288% |
| 2026-09-15 | 179.25 | 181.29 | 172.23 | 174.83 | -0.456% | 14,158,638 | -18.269% |
| 2026-09-14 | 174.93 | 179.90 | 174.59 | 175.63 | -7.597% | 20,965,178 | -18.641% |
| 2026-09-11 | 192.94 | 192.94 | 187.00 | 190.07 | +0.940% | 14,934,632 | -24.822% |
| 2026-09-10 | 189.43 | 193.55 | 187.17 | 188.30 | -5.201% | 22,099,444 | -24.116% |
| 2026-09-09 | 188.08 | 199.87 | 187.53 | 198.63 | +7.049% | 30,460,289 | -28.062% |
| 2026-09-08 | 184.67 | 189.81 | 183.96 | 185.55 | +4.831% | 23,156,303 | -22.991% |
| 2026-09-04 | 164.61 | 177.70 | 164.61 | 177.00 | +8.138% | 20,803,242 | -19.271% |
| 2026-09-03 | 160.81 | 164.63 | 157.73 | 163.68 | -0.788% | 14,757,657 | -12.702% |
| 2026-09-02 | 159.76 | 165.47 | 158.67 | 164.98 | +2.612% | 11,261,939 | -13.390% |
| 2026-09-01 | 161.50 | 164.03 | 158.52 | 160.78 | -2.309% | 10,875,747 | -11.127% |
| 2026-08-31 | 160.75 | 165.07 | 160.50 | 164.58 | +2.198% | 12,183,252 | -13.179% |
| 2026-08-28 | 159.20 | 163.56 | 157.97 | 161.04 | -0.353% | 11,711,980 | -11.270% |
| 2026-08-27 | 163.88 | 164.73 | 158.61 | 161.61 | +2.272% | 13,393,960 | -11.583% |
| 2026-08-26 | 158.60 | 161.21 | 157.59 | 158.02 | -0.947% | 10,327,402 | -9.575% |
| 2026-08-25 | 159.90 | 161.20 | 156.24 | 159.53 | +2.677% | 12,287,274 | -10.431% |
| 2026-08-24 | 157.37 | 157.55 | 151.50 | 155.37 | -4.920% | 16,711,141 | -8.032% |
| 2026-08-21 | 167.05 | 167.46 | 162.57 | 163.41 | +0.202% | 15,475,657 | -12.557% |
| 2026-08-20 | 162.07 | 166.39 | 160.13 | 163.08 | +4.431% | 21,693,022 | -12.380% |
| 2026-08-19 | 162.78 | 163.80 | 155.62 | 156.16 | +0.347% | 33,980,113 | -8.498% |
| 2026-08-18 | 161.78 | 163.88 | 154.53 | 155.62 | -9.196% | 22,821,889 | -8.180% |
| 2026-08-17 | 172.60 | 178.43 | 169.56 | 171.38 | +3.036% | 24,223,251 | -16.624% |
| 2026-08-14 | 169.31 | 171.58 | 163.76 | 166.33 | +0.398% | 20,684,835 | -14.092% |
| 2026-08-13 | 154.13 | 168.50 | 153.41 | 165.67 | +7.292% | 32,480,162 | -13.750% |
| 2026-08-12 | 150.70 | 155.16 | 147.26 | 154.41 | +9.008% | 25,793,207 | -7.461% |
| 2026-08-11 | 139.22 | 141.87 | 137.33 | 141.65 | +4.701% | 17,091,023 | +0.875% |
| 2026-08-10 | 135.03 | 139.08 | 134.28 | 135.29 | -1.900% | 17,486,224 | +5.618% |
| 2026-08-07 | 143.48 | 143.65 | 133.80 | 137.91 | -3.916% | 34,377,431 | +3.611% |
| 2026-08-06 | 139.00 | 147.24 | 137.71 | 143.53 | -4.966% | 22,257,450 | -0.446% |
| 2026-08-05 | 150.22 | 155.95 | 149.84 | 151.03 | -2.170% | 19,976,972 | -5.390% |
| 2026-08-04 | 150.18 | 155.47 | 146.70 | 154.38 | +8.170% | 34,369,841 | -7.443% |
| 2026-08-03 | 139.92 | 144.17 | 134.58 | 142.72 | -0.703% | 29,619,282 | +0.119% |
| 2026-07-31 | 159.88 | 162.65 | 143.51 | 143.73 | -3.537% | 46,065,094 | -0.584% |
| 2026-07-30 | 136.51 | 150.36 | 134.50 | 149.00 | +17.517% | 52,881,240 | -4.101% |
| 2026-07-29 | 129.95 | 137.19 | 124.80 | 126.79 | -2.597% | 65,810,027 | +12.698% |
| 2026-07-28 | 135.91 | 136.49 | 128.29 | 130.17 | -8.985% | 51,088,282 | +9.772% |
| 2026-07-27 | 159.70 | 159.71 | 139.01 | 143.02 | -7.472% | 50,747,385 | -0.091% |
| 2026-07-24 | 163.91 | 164.20 | 153.10 | 154.57 | -8.808% | 26,255,531 | -7.556% |
| 2026-07-23 | 170.72 | 177.93 | 167.02 | 169.50 | +2.559% | 36,234,862 | -15.699% |
| 2026-07-22 | 162.16 | 170.09 | 162.00 | 165.27 | -3.879% | 27,122,764 | -13.541% |
| 2026-07-21 | 161.75 | 173.22 | 160.54 | 171.94 | +13.747% | 38,925,609 | -16.895% |
| 2026-07-20 | 163.42 | 163.43 | 149.74 | 151.16 | -1.863% | 37,817,455 | -5.471% |
| 2026-07-17 | 152.11 | 167.37 | 145.57 | 154.03 | +1.129% | 73,978,315 | -7.232% |
| 2026-07-16 | 165.91 | 168.20 | 151.38 | 152.31 | -13.686% | 56,250,532 | -6.185% |
| 2026-07-15 | 181.81 | 187.95 | 166.48 | 176.46 | -9.004% | 76,307,660 | -19.024% |
| 2026-07-14 | 168.11 | 194.80 | 165.50 | 193.92 | +27.286% | 72,647,674 | -26.315% |
| 2026-07-13 | 152.62 | 162.28 | 151.30 | 152.35 | 0.000% | 57,284,315 | -6.209% |