NasdaqGS - BOATS Real Time Price
USD
SK hynix Inc. (SKHY)
164.70
+19.34
(+13.30%)
At close: October 28 at 4:00:00 PM EDT
159.77
-4.93
(-2.99%)
Overnight: 9:55:38 PM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
157.76 | 166.06 | 156.50 | 164.70 | 164.70 | 49,486,400 |
|
Oct 27, 2026
|
146.44 | 146.89 | 143.91 | 145.36 | 145.36 | 26,667,700 |
|
Oct 26, 2026
|
140.59 | 143.47 | 139.15 | 142.62 | 142.62 | 17,139,300 |
|
Oct 23, 2026
|
136.61 | 138.52 | 135.21 | 137.02 | 137.02 | 16,311,700 |
|
Oct 22, 2026
|
137.01 | 139.30 | 130.79 | 131.69 | 131.69 | 24,312,600 |
|
Oct 21, 2026
|
145.36 | 145.97 | 139.93 | 143.25 | 143.25 | 14,058,800 |
|
Oct 20, 2026
|
137.61 | 142.45 | 137.14 | 139.79 | 139.79 | 15,769,600 |
|
Oct 19, 2026
|
143.25 | 148.00 | 141.27 | 142.87 | 142.87 | 19,608,000 |
|
Oct 16, 2026
|
141.33 | 141.51 | 136.23 | 136.49 | 136.49 | 29,664,000 |
|
Oct 15, 2026
|
137.88 | 146.39 | 137.80 | 146.11 | 146.11 | 34,072,700 |
|
Oct 14, 2026
|
150.55 | 152.37 | 147.13 | 147.55 | 147.55 | 23,746,500 |
|
Oct 13, 2026
|
152.02 | 157.30 | 151.92 | 157.06 | 157.06 | 22,199,300 |
|
Oct 12, 2026
|
164.32 | 164.49 | 161.31 | 162.23 | 162.23 | 14,724,500 |
|
Oct 9, 2026
|
172.79 | 173.30 | 168.77 | 169.03 | 169.03 | 12,087,400 |
|
Oct 8, 2026
|
176.40 | 177.18 | 167.21 | 170.50 | 170.50 | 22,531,100 |
|
Oct 7, 2026
|
178.27 | 181.14 | 176.70 | 178.25 | 178.25 | 20,918,200 |
|
Oct 6, 2026
|
191.80 | 191.84 | 180.91 | 182.56 | 182.56 | 21,911,600 |
|
Oct 5, 2026
|
193.64 | 195.97 | 190.42 | 195.02 | 195.02 | 12,266,200 |
|
Oct 2, 2026
|
194.20 | 195.53 | 191.39 | 195.13 | 195.13 | 15,606,600 |
|
Oct 1, 2026
|
185.50 | 193.83 | 182.68 | 193.50 | 193.50 | 17,483,700 |
|
Sep 30, 2026
|
186.18 | 187.70 | 183.90 | 184.15 | 184.15 | 11,066,900 |
|
Sep 29, 2026
|
185.10 | 188.41 | 183.05 | 186.68 | 186.68 | 13,140,600 |
|
Sep 28, 2026
|
185.80 | 186.70 | 179.31 | 181.92 | 181.92 | 16,342,100 |
|
Sep 25, 2026
|
189.36 | 192.83 | 187.80 | 191.56 | 191.56 | 13,710,500 |
|
Sep 24, 2026
|
185.57 | 188.90 | 184.74 | 186.37 | 186.37 | 9,582,400 |
|
Sep 23, 2026
|
191.60 | 193.08 | 186.11 | 189.28 | 189.28 | 13,960,700 |
|
Sep 22, 2026
|
187.05 | 196.48 | 186.37 | 195.37 | 195.37 | 18,693,800 |
|
Sep 21, 2026
|
188.31 | 190.25 | 185.91 | 188.86 | 188.86 | 20,475,200 |
|
Sep 18, 2026
|
184.91 | 192.01 | 182.80 | 187.50 | 187.50 | 71,104,200 |
|
Sep 17, 2026
|
181.98 | 185.33 | 181.26 | 182.99 | 182.99 | 16,880,700 |
|
Sep 16, 2026
|
180.34 | 180.66 | 172.78 | 174.87 | 174.87 | 15,889,400 |
|
Sep 15, 2026
|
179.25 | 181.29 | 172.23 | 174.83 | 174.83 | 14,158,600 |
|
Sep 14, 2026
|
174.93 | 179.90 | 174.59 | 175.63 | 175.63 | 20,965,200 |
|
Sep 11, 2026
|
192.94 | 192.94 | 187.00 | 190.07 | 190.07 | 14,934,600 |
|
Sep 10, 2026
|
189.43 | 193.55 | 187.17 | 188.30 | 188.30 | 22,099,400 |
|
Sep 9, 2026
|
188.08 | 199.87 | 187.53 | 198.63 | 198.63 | 30,460,300 |
|
Sep 8, 2026
|
184.67 | 189.82 | 183.96 | 185.55 | 185.55 | 23,156,300 |
|
Sep 4, 2026
|
164.61 | 177.70 | 164.61 | 177.00 | 177.00 | 20,803,200 |
|
Sep 3, 2026
|
160.82 | 164.63 | 157.73 | 163.68 | 163.68 | 14,757,700 |
|
Sep 2, 2026
|
159.77 | 165.47 | 158.67 | 164.98 | 164.98 | 11,261,900 |
|
Sep 1, 2026
|
161.50 | 164.04 | 158.52 | 160.78 | 160.78 | 10,875,700 |
|
Aug 31, 2026
|
160.75 | 165.07 | 160.50 | 164.58 | 164.58 | 12,183,300 |
|
Aug 28, 2026
|
159.20 | 163.56 | 157.97 | 161.04 | 161.04 | 11,712,000 |
|
Aug 27, 2026
|
163.88 | 164.73 | 158.61 | 161.61 | 161.61 | 13,394,000 |
|
Aug 26, 2026
|
158.61 | 161.21 | 157.59 | 158.02 | 158.02 | 10,327,400 |
|
Aug 25, 2026
|
159.90 | 161.20 | 156.24 | 159.53 | 159.53 | 12,287,300 |
|
Aug 24, 2026
|
157.37 | 157.55 | 151.50 | 155.37 | 155.37 | 16,711,100 |
|
Aug 21, 2026
|
167.05 | 167.46 | 162.57 | 163.41 | 163.41 | 15,475,700 |
|
Aug 20, 2026
|
162.07 | 166.39 | 160.13 | 163.08 | 163.08 | 21,693,000 |
|
Aug 19, 2026
|
162.78 | 163.80 | 155.62 | 156.16 | 156.16 | 33,980,100 |
|
Aug 18, 2026
|
161.78 | 163.88 | 154.53 | 155.62 | 155.62 | 22,821,900 |
|
Aug 17, 2026
|
172.60 | 178.43 | 169.57 | 171.38 | 171.38 | 24,223,300 |
|
Aug 14, 2026
|
169.32 | 171.58 | 163.76 | 166.33 | 166.33 | 20,684,800 |
|
Aug 13, 2026
|
154.13 | 168.50 | 153.41 | 165.67 | 165.67 | 32,480,200 |
|
Aug 12, 2026
|
150.70 | 155.16 | 147.26 | 154.41 | 154.41 | 25,793,200 |
|
Aug 11, 2026
|
139.22 | 141.87 | 137.33 | 141.65 | 141.65 | 17,091,000 |
|
Aug 10, 2026
|
135.03 | 139.08 | 134.28 | 135.29 | 135.29 | 17,486,200 |
|
Aug 7, 2026
|
143.48 | 143.65 | 133.80 | 137.91 | 137.91 | 34,377,400 |
|
Aug 6, 2026
|
139.00 | 147.24 | 137.71 | 143.53 | 143.53 | 22,257,500 |
|
Aug 5, 2026
|
150.22 | 155.95 | 149.84 | 151.03 | 151.03 | 19,977,000 |
|
Aug 4, 2026
|
150.18 | 155.47 | 146.70 | 154.38 | 154.38 | 34,369,800 |
|
Aug 3, 2026
|
139.92 | 144.17 | 134.58 | 142.72 | 142.72 | 29,619,600 |
|
Jul 31, 2026
|
159.88 | 162.65 | 143.51 | 143.73 | 143.73 | 46,065,100 |
|
Jul 30, 2026
|
136.51 | 150.36 | 134.50 | 149.00 | 149.00 | 52,881,200 |
|
Jul 29, 2026
|
129.95 | 137.19 | 124.80 | 126.79 | 126.79 | 65,810,000 |
|
Jul 28, 2026
|
135.91 | 136.49 | 128.29 | 130.17 | 130.17 | 51,088,300 |
|
Jul 27, 2026
|
159.70 | 159.71 | 139.01 | 143.02 | 143.02 | 50,747,400 |
|
Jul 24, 2026
|
163.91 | 164.20 | 153.10 | 154.57 | 154.57 | 26,255,500 |
|
Jul 23, 2026
|
170.72 | 177.93 | 167.02 | 169.50 | 169.50 | 36,234,900 |
|
Jul 22, 2026
|
162.16 | 170.09 | 162.00 | 165.27 | 165.27 | 27,122,800 |
|
Jul 21, 2026
|
161.75 | 173.22 | 160.54 | 171.94 | 171.94 | 38,925,600 |
|
Jul 20, 2026
|
163.42 | 163.43 | 149.74 | 151.16 | 151.16 | 37,817,500 |
|
Jul 17, 2026
|
152.11 | 167.37 | 145.57 | 154.03 | 154.03 | 73,978,300 |
|
Jul 16, 2026
|
165.91 | 168.20 | 151.38 | 152.31 | 152.31 | 56,250,500 |
|
Jul 15, 2026
|
181.81 | 187.95 | 166.48 | 176.46 | 176.46 | 76,307,700 |
|
Jul 14, 2026
|
168.11 | 194.80 | 165.50 | 193.92 | 193.92 | 72,647,700 |
|
Jul 13, 2026
|
152.62 | 162.28 | 151.30 | 152.35 | 152.35 | 57,284,300 |
|
Jul 10, 2026
|
170.00 | 177.00 | 166.19 | 168.01 | 168.01 | 107,674,700 |
