Frankfurt - Delayed Quote
EUR
SK hynix Inc. (HY9H.F)
924.00
-54.00
(-5.52%)
At close: October 30 at 9:54:47 PM GMT+1
Currency in EUR
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 29, 2026
1,015.00
1,030.00
978.00
978.00
978.00
40,566
Oct 28, 2026
1,000.00
1,030.00
994.00
1,010.00
1,010.00
47,398
Oct 27, 2026
906.00
932.00
904.00
922.00
922.00
45,683
Oct 26, 2026
860.00
890.00
860.00
884.00
884.00
27,332
Oct 23, 2026
850.00
864.00
838.00
846.00
846.00
38,054
Oct 22, 2026
820.00
840.00
796.00
800.00
800.00
28,806
Oct 21, 2026
868.00
880.00
848.00
866.00
866.00
25,503
Oct 20, 2026
822.00
842.00
804.00
832.00
832.00
38,108
Oct 19, 2026
842.00
882.00
842.00
858.00
858.00
33,514
Oct 16, 2026
864.00
864.00
820.00
820.00
820.00
37,630
Oct 15, 2026
826.00
882.00
824.00
882.00
882.00
106,008
Oct 14, 2026
944.00
958.00
922.00
924.00
924.00
33,342
Oct 13, 2026
960.00
988.00
950.00
988.00
988.00
43,147
Oct 12, 2026
1,075.00
1,075.00
1,025.00
1,035.00
1,035.00
26,079
Oct 9, 2026
1,095.00
1,110.00
1,075.00
1,080.00
1,080.00
14,244
Oct 8, 2026
1,140.00
1,140.00
1,060.00
1,075.00
1,075.00
22,202
Oct 7, 2026
1,150.00
1,150.00
1,120.00
1,135.00
1,135.00
36,384
Oct 6, 2026
1,175.00
1,185.00
1,145.00
1,145.00
1,145.00
35,605
Oct 5, 2026
1,210.00
1,225.00
1,205.00
1,215.00
1,215.00
24,902
Oct 2, 2026
1,200.00
1,220.00
1,200.00
1,210.00
1,210.00
25,316
Oct 1, 2026
1,175.00
1,205.00
1,145.00
1,205.00
1,205.00
23,235
Sep 30, 2026
1,155.00
1,160.00
1,140.00
1,145.00
1,145.00
15,677
Sep 29, 2026
1,135.00
1,165.00
1,135.00
1,160.00
1,160.00
10,575
Sep 28, 2026
1,145.00
1,150.00
1,100.00
1,130.00
1,130.00
17,062
Sep 25, 2026
1,175.00
1,190.00
1,165.00
1,180.00
1,180.00
15,024
Sep 24, 2026
1,170.00
1,175.00
1,145.00
1,160.00
1,160.00
17,544
Sep 23, 2026
1,195.00
1,200.00
1,170.00
1,175.00
1,175.00
20,015
Sep 22, 2026
1,190.00
1,225.00
1,160.00
1,225.00
1,225.00
54,479
Sep 21, 2026
1,170.00
1,210.00
1,165.00
1,205.00
1,205.00
55,384
Sep 18, 2026
1,150.00
1,175.00
1,135.00
1,165.00
1,165.00
52,559
Sep 17, 2026
1,090.00
1,140.00
1,085.00
1,135.00
1,135.00
41,312
Sep 16, 2026
1,095.00
1,110.00
1,075.00
1,080.00
1,080.00
23,647
Sep 15, 2026
1,070.00
1,090.00
1,050.00
1,065.00
1,065.00
17,505
Sep 14, 2026
1,085.00
1,085.00
1,045.00
1,065.00
1,065.00
63,227
Sep 11, 2026
1,160.00
1,190.00
1,155.00
1,170.00
1,170.00
35,255
Sep 10, 2026
1,190.00
1,190.00
1,145.00
1,150.00
1,150.00
41,178
Sep 9, 2026
1,190.00
1,220.00
1,165.00
1,220.00
1,220.00
49,358
Sep 8, 2026
1,160.00
1,180.00
1,135.00
1,155.00
1,155.00
30,676
Sep 7, 2026
1,120.00
1,150.00
1,120.00
1,140.00
1,140.00
25,154
Sep 4, 2026
1,045.00
1,095.00
1,030.00
1,095.00
1,095.00
41,620
Sep 3, 2026
1,020.00
1,030.00
996.00
1,030.00
1,030.00
21,470
Sep 2, 2026
1,015.00
1,050.00
1,005.00
1,050.00
1,050.00
19,965
Sep 1, 2026
1,065.00
1,065.00
1,015.00
1,020.00
1,020.00
15,005
Aug 31, 2026
1,030.00
1,050.00
1,030.00
1,045.00
1,045.00
27,789
Aug 28, 2026
0.24688111
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
1,040.00
1,055.00
1,025.00
1,035.00
1,035.00
24,445
Aug 27, 2026
1,065.00
1,085.00
1,040.00
1,060.00
1,059.72
22,753
Aug 26, 2026
1,050.00
1,050.00
1,025.00
1,035.00
1,034.73
19,076
Aug 25, 2026
1,040.00
1,060.00
1,025.00
1,045.00
1,044.73
31,664
Aug 24, 2026
1,050.00
1,050.00
998.00
1,010.00
1,009.74
30,309
Aug 21, 2026
1,075.00
1,090.00
1,060.00
1,065.00
1,064.72
35,949
Aug 20, 2026
1,040.00
1,060.00
1,005.00
1,040.00
1,039.73
63,417
Aug 19, 2026
946.00
1,035.00
930.00
986.00
985.74
71,925
Aug 18, 2026
1,030.00
1,040.00
960.00
974.00
973.75
41,303
Aug 17, 2026
1,080.00
1,100.00
1,055.00
1,065.00
1,064.72
59,816
Aug 14, 2026
1,030.00
1,060.00
1,020.00
1,030.00
1,029.73
51,472
Aug 13, 2026
992.00
1,050.00
972.00
1,030.00
1,029.73
55,613
Aug 12, 2026
936.00
986.00
930.00
982.00
981.74
85,286
Aug 11, 2026
890.00
906.00
878.00
904.00
903.76
43,119
Aug 10, 2026
882.00
884.00
860.00
864.00
863.78
49,730
Aug 7, 2026
882.00
918.00
868.00
892.00
891.77
114,396
Aug 6, 2026
932.00
958.00
902.00
932.00
931.76
59,040
Aug 5, 2026
1,035.00
1,040.00
986.00
1,000.00
999.74
41,060
Aug 4, 2026
952.00
1,045.00
950.00
1,025.00
1,024.73
52,901
Aug 3, 2026
964.00
974.00
900.00
968.00
967.75
57,047
Jul 31, 2026
1,050.00
1,065.00
956.00
960.00
959.75
132,211
Jul 30, 2026
814.00
966.00
784.00
956.00
955.75
150,207
Jul 29, 2026
844.00
906.00
826.00
828.00
827.78
154,651
Jul 28, 2026
946.00
948.00
884.00
904.00
903.76
120,379
Jul 27, 2026
1,080.00
1,095.00
968.00
994.00
993.74
53,651
Jul 24, 2026
1,070.00
1,090.00
1,015.00
1,015.00
1,014.74
32,366
Jul 23, 2026
1,130.00
1,165.00
1,110.00
1,125.00
1,124.71
55,382
Jul 22, 2026
1,110.00
1,125.00
1,070.00
1,105.00
1,104.71
41,201
Jul 21, 2026
1,090.00
1,155.00
1,090.00
1,150.00
1,149.70
77,046
Jul 20, 2026
1,045.00
1,095.00
1,030.00
1,050.00
1,049.73
59,411
Jul 17, 2026
972.00
1,055.00
940.00
1,015.00
1,014.74
137,509
Jul 16, 2026
1,105.00
1,110.00
992.00
996.00
995.74
92,030
Jul 15, 2026
1,270.00
1,280.00
1,100.00
1,135.00
1,134.70
93,079
Jul 14, 2026
1,160.00
1,240.00
1,140.00
1,240.00
1,239.68
102,954
Jul 13, 2026
1,145.00
1,155.00
1,100.00
1,115.00
1,114.71
115,221
Jul 10, 2026
1,380.00
1,380.00
1,270.00
1,300.00
1,299.66
109,508
Jul 9, 2026
1,305.00
1,455.00
1,285.00
1,410.00
1,409.63
67,430
Jul 8, 2026
1,245.00
1,310.00
1,155.00
1,310.00
1,309.66
72,961
Jul 7, 2026
1,295.00
1,325.00
1,230.00
1,245.00
1,244.68
65,695
Jul 6, 2026
1,370.00
1,415.00
1,350.00
1,390.00
1,389.64
40,534
Jul 3, 2026
1,365.00
1,415.00
1,365.00
1,410.00
1,409.63
34,908
Jul 2, 2026
1,300.00
1,360.00
1,185.00
1,235.00
1,234.68
113,459
Jul 1, 2026
1,480.00
1,490.00
1,400.00
1,400.00
1,399.64
59,113
Jun 30, 2026
1,520.00
1,570.00
1,490.00
1,570.00
1,569.59
37,887
Jun 29, 2026
1,535.00
1,535.00
1,405.00
1,500.00
1,499.61
61,274
Jun 26, 2026
1,510.00
1,585.00
1,480.00
1,530.00
1,529.60
54,701
Jun 25, 2026
1,695.00
1,710.00
1,565.00
1,655.00
1,654.57
57,012
Jun 24, 2026
1,490.00
1,530.00
1,410.00
1,460.00
1,459.62
54,131
Jun 23, 2026
1,455.00
1,535.00
1,440.00
1,480.00
1,479.62
100,165
Jun 22, 2026
1,645.00
1,725.00
1,645.00
1,700.00
1,699.56
60,405
Jun 19, 2026
1,575.00
1,595.00
1,550.00
1,580.00
1,579.59
32,227
Jun 18, 2026
1,550.00
1,600.00
1,510.00
1,590.00
1,589.59
67,963
Jun 17, 2026
1,410.00
1,450.00
1,395.00
1,420.00
1,419.63
65,680
Jun 16, 2026
1,360.00
1,395.00
1,295.00
1,300.00
1,299.66
57,529
Jun 15, 2026
1,325.00
1,370.00
1,315.00
1,365.00
1,364.65
54,239
Jun 12, 2026
1,245.00
1,295.00
1,190.00
1,275.00
1,274.67
68,416
Jun 11, 2026
1,185.00
1,310.00
1,180.00
1,300.00
1,299.66
56,198
Jun 10, 2026
1,140.00
1,225.00
1,110.00
1,120.00
1,119.71
85,181
Jun 9, 2026
1,280.00
1,295.00
1,070.00
1,160.00
1,159.70
89,517
Jun 8, 2026
1,065.00
1,195.00
1,060.00
1,165.00
1,164.70
133,451
Jun 5, 2026
1,190.00
1,190.00
1,030.00
1,045.00
1,044.73
130,532
Jun 4, 2026
1,305.00
1,315.00
1,220.00
1,315.00
1,314.66
70,957
Jun 3, 2026
1,385.00
1,430.00
1,360.00
1,380.00
1,379.64
54,258
Jun 2, 2026
1,355.00
1,385.00
1,335.00
1,385.00
1,384.64
50,102
Jun 1, 2026
1,365.00
1,440.00
1,360.00
1,420.00
1,419.63
73,769
May 29, 2026
1,330.00
1,365.00
1,310.00
1,325.00
1,324.66
63,408
May 28, 2026
0.21654713
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
1,285.00
1,390.00
1,285.00
1,380.00
1,379.64
66,327
May 27, 2026
1,310.00
1,350.00
1,260.00
1,280.00
1,279.43
74,761
May 26, 2026
1,185.00
1,275.00
1,165.00
1,270.00
1,269.43
63,033
May 25, 2026
1,130.00
1,155.00
1,120.00
1,150.00
1,149.48
27,121
May 22, 2026
1,100.00
1,120.00
1,090.00
1,090.00
1,089.51
32,770
May 21, 2026
1,115.00
1,120.00
1,075.00
1,115.00
1,114.50
50,168
May 20, 2026
1,000.00
1,040.00
1,000.00
1,035.00
1,034.54
44,100
May 19, 2026
1,000.00
1,055.00
962.00
1,025.00
1,024.54
57,035
May 18, 2026
1,060.00
1,080.00
988.00
1,025.00
1,024.54
67,219
May 15, 2026
1,040.00
1,085.00
1,035.00
1,080.00
1,079.52
90,157
May 14, 2026
1,125.00
1,150.00
1,120.00
1,140.00
1,139.49
27,546
May 13, 2026
1,130.00
1,160.00
1,130.00
1,150.00
1,149.48
90,636
May 12, 2026
1,050.00
1,070.00
968.00
1,040.00
1,039.53
98,304
May 11, 2026
1,120.00
1,155.00
1,095.00
1,140.00
1,139.49
97,214
May 8, 2026
978.00
1,080.00
976.00
1,065.00
1,064.52
86,599
May 7, 2026
1,000.00
1,005.00
854.00
916.00
915.59
83,201
May 6, 2026
950.00
1,010.00
940.00
1,000.00
999.55
156,033
May 5, 2026
838.00
928.00
836.00
914.00
913.59
61,857
May 4, 2026
826.00
856.00
824.00
836.00
835.62
51,824
Apr 30, 2026
744.00
762.00
736.00
760.00
759.66
43,666
Apr 29, 2026
756.00
760.00
736.00
746.00
745.67
36,313
Apr 28, 2026
762.00
762.00
726.00
744.00
743.67
37,830
Apr 27, 2026
756.00
770.00
752.00
764.00
763.66
58,941
Apr 24, 2026
714.00
746.00
708.00
744.00
743.67
39,514
Apr 23, 2026
714.00
724.00
696.00
706.00
705.68
57,712
Apr 22, 2026
710.00
748.00
706.00
742.00
741.67
67,757
Apr 21, 2026
712.00
732.00
696.00
696.00
695.69
44,969
Apr 20, 2026
676.00
696.00
672.00
692.00
691.69
31,640
Apr 17, 2026
652.00
696.00
650.00
690.00
689.69
27,584
Apr 16, 2026
662.00
672.00
658.00
668.00
667.70
22,788
Apr 15, 2026
662.00
662.00
640.00
654.00
653.71
30,819
Apr 14, 2026
632.00
656.00
626.00
656.00
655.71
48,940
Apr 13, 2026
592.00
618.00
590.00
614.00
613.72
31,732
Apr 10, 2026
596.00
598.00
590.00
590.00
589.74
11,165
Apr 9, 2026
580.00
600.00
570.00
596.00
595.73
31,272
Apr 8, 2026
596.00
606.00
584.00
596.00
595.73
60,608
Apr 7, 2026
526.00
536.00
506.00
528.00
527.76
28,998
Apr 2, 2026
472.00
504.00
468.00
500.00
499.78
46,153
Apr 1, 2026
516.00
536.00
500.00
524.00
523.76
92,725
Mar 31, 2026
471.00
514.00
455.00
510.00
509.77
78,151
Mar 30, 2026
502.00
508.00
472.00
472.00
471.79
45,748
Mar 27, 2026
532.00
534.00
506.00
514.00
513.77
46,650
Mar 26, 2026
546.00
546.00
514.00
528.00
527.76
36,113
Mar 25, 2026
570.00
582.00
558.00
562.00
561.75
35,227
Mar 24, 2026
570.00
578.00
564.00
570.00
569.74
30,887
Mar 23, 2026
532.00
596.00
526.00
576.00
575.74
67,142
Mar 20, 2026
578.00
590.00
540.00
548.00
547.75
38,028
Mar 19, 2026
592.00
594.00
566.00
594.00
593.73
54,409
Mar 18, 2026
616.00
622.00
600.00
608.00
607.73
54,914
Mar 17, 2026
562.00
596.00
562.00
590.00
589.74
49,826
Mar 16, 2026
570.00
606.00
562.00
602.00
601.73
43,851
Mar 13, 2026
528.00
552.00
526.00
532.00
531.76
37,936
Mar 12, 2026
550.00
550.00
510.00
520.00
519.77
26,778
Mar 11, 2026
566.00
574.00
548.00
564.00
563.75
26,256
Mar 10, 2026
546.00
576.00
546.00
560.00
559.75
63,852
Mar 9, 2026
484.00
538.00
481.00
530.00
529.76
92,431
Mar 6, 2026
546.00
548.00
502.00
506.00
505.77
40,226
Mar 5, 2026
560.00
562.00
514.00
528.00
527.76
45,865
Mar 4, 2026
508.00
578.00
504.00
560.00
559.75
91,644
Mar 3, 2026
550.00
560.00
500.00
546.00
545.75
123,124
Mar 2, 2026
582.00
622.00
574.00
618.00
617.72
38,518
Feb 27, 2026
636.00
640.00
596.00
608.00
607.73
46,303
Feb 26, 2026
1.1311044
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
668.00
690.00
606.00
642.00
641.71
109,692
Feb 25, 2026
610.00
658.00
610.00
642.00
640.45
61,830
Feb 24, 2026
590.00
614.00
590.00
614.00
612.52
51,292
Feb 23, 2026
564.00
570.00
556.00
566.00
564.63
45,996
Feb 20, 2026
554.00
568.00
552.00
566.00
564.63
38,951
Feb 19, 2026
530.00
530.00
520.00
524.00
522.73
21,032
Feb 18, 2026
518.00
530.00
514.00
522.00
520.74
16,420
Feb 17, 2026
522.00
524.00
506.00
512.00
510.76
15,928
Feb 16, 2026
534.00
534.00
520.00
524.00
522.73
11,376
Feb 13, 2026
522.00
536.00
508.00
536.00
534.71
25,579
Feb 12, 2026
524.00
538.00
520.00
530.00
528.72
74,650
Feb 11, 2026
504.00
522.00
498.00
516.00
514.75
31,835
Feb 10, 2026
508.00
512.00
506.00
506.00
504.78
31,777
Feb 9, 2026
518.00
524.00
504.00
524.00
522.73
51,344
Feb 6, 2026
482.00
526.00
481.00
522.00
520.74
31,293
Feb 5, 2026
489.00
497.00
476.00
482.00
480.84
37,274
Feb 4, 2026
528.00
530.00
483.00
491.00
489.81
50,167
Feb 3, 2026
534.00
540.00
516.00
522.00
520.74
64,133
Feb 2, 2026
480.00
528.00
476.00
524.00
522.73
50,775
Jan 30, 2026
524.00
536.00
510.00
510.00
508.77
33,700
Jan 29, 2026
508.00
510.00
483.00
493.00
491.81
51,650
Jan 28, 2026
492.00
522.00
485.00
522.00
520.74
70,717
Jan 27, 2026
468.00
477.00
465.00
476.00
474.85
33,073
Jan 26, 2026
437.00
443.00
434.00
436.00
434.95
19,291
Jan 23, 2026
443.00
452.00
443.00
450.00
448.91
24,803
Jan 22, 2026
446.00
452.00
437.00
448.00
446.92
33,852
Jan 21, 2026
426.00
447.00
426.00
447.00
445.92
25,438
Jan 20, 2026
433.00
433.00
417.00
425.00
423.97
34,855
Jan 19, 2026
450.00
451.00
437.00
441.00
439.93
15,065
Jan 16, 2026
446.00
451.00
442.00
448.00
446.92
23,809
Jan 15, 2026
435.00
453.00
432.00
448.00
446.92
66,956
Jan 14, 2026
436.00
437.00
426.00
430.00
428.96
23,425
Jan 13, 2026
438.00
438.00
418.00
419.00
417.99
24,711
Jan 12, 2026
447.00
450.00
435.00
445.00
443.93
27,535
Jan 9, 2026
443.00
456.00
434.00
455.00
453.90
33,407
Jan 8, 2026
452.00
456.00
437.00
446.00
444.92
20,922
Jan 7, 2026
444.00
446.00
438.00
443.00
441.93
24,120
Jan 6, 2026
435.00
450.00
421.00
448.00
446.92
32,313
Jan 5, 2026
421.00
426.00
410.00
415.00
414.00
45,275
Jan 2, 2026
407.00
410.00
398.00
406.00
405.02
24,916
Dec 30, 2025
382.00
389.00
377.00
385.00
384.07
11,660
Dec 29, 2025
377.00
381.00
369.00
379.00
378.08
22,946
Dec 23, 2025
339.00
341.00
334.00
337.00
336.19
12,267
Dec 22, 2025
340.00
350.00
336.00
344.00
343.17
20,138
Dec 19, 2025
337.00
339.00
328.00
338.00
337.18
17,300
Dec 18, 2025
314.00
341.00
314.00
336.00
335.19
18,790
Dec 17, 2025
318.00
323.00
312.00
314.00
313.24
8,696
Dec 16, 2025
311.00
311.00
300.00
308.00
307.26
12,342
Dec 15, 2025
325.00
326.00
316.00
322.00
321.22
25,278
Dec 12, 2025
335.00
342.00
326.00
329.00
328.21
38,092
Dec 11, 2025
334.00
343.00
332.00
343.00
342.17
14,783
Dec 10, 2025
344.00
352.00
342.00
352.00
351.15
17,983
Dec 9, 2025
337.00
341.00
333.00
339.00
338.18
20,250
Dec 8, 2025
334.00
344.00
334.00
341.00
340.18
16,126
Dec 5, 2025
319.00
321.00
315.00
321.00
320.22
14,684
Dec 4, 2025
316.00
318.00
310.00
310.00
309.25
10,748
Dec 3, 2025
325.00
327.00
320.00
322.00
321.22
16,935
Dec 2, 2025
325.00
331.00
324.00
329.00
328.21
17,319
Dec 1, 2025
316.00
320.00
309.00
315.00
314.24
14,601
Nov 28, 2025
311.00
321.00
311.00
316.00
315.24
5,870
Nov 27, 2025
0.23392268
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
321.00
325.00
321.00
324.00
323.22
13,092
Nov 26, 2025
306.00
319.00
305.00
314.00
312.98
19,246
Nov 25, 2025
311.00
311.00
293.00
307.00
306.00
15,845
Nov 24, 2025
307.00
326.00
305.00
324.00
322.95
18,700
Nov 21, 2025
302.00
312.00
288.00
312.00
310.99
25,638
Nov 20, 2025
343.00
343.00
313.00
313.00
311.98
13,189
Nov 19, 2025
334.00
342.00
329.00
338.00
336.90
26,153
Nov 18, 2025
333.00
340.00
328.00
332.00
330.92
9,834
Nov 17, 2025
363.00
367.00
346.00
350.00
348.86
15,876
Nov 14, 2025
328.00
361.00
320.00
352.00
350.86
25,285
Nov 13, 2025
364.00
364.00
338.00
338.00
336.90
18,908
Nov 12, 2025
367.00
373.00
363.00
365.00
363.82
25,894
Nov 11, 2025
369.00
371.00
362.00
364.00
362.82
14,942
Nov 10, 2025
362.00
376.00
360.00
376.00
374.78
23,391
Nov 7, 2025
345.00
349.00
330.00
338.00
336.90
21,215
Nov 6, 2025
359.00
361.00
347.00
352.00
350.86
21,112
Nov 5, 2025
353.00
372.00
348.00
372.00
370.79
36,224
Nov 4, 2025
359.00
365.00
348.00
358.00
356.84
39,528
Nov 3, 2025
382.00
396.00
382.00
389.00
387.74
62,600
Oct 31, 2025
345.00
346.00
339.00
340.00
338.90
18,896
Oct 30, 2025
346.00
348.00
340.00
343.00
341.89
17,415
