SK hynix Inc. Sponsored GDR (HXSCL) Historical Prices
677 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | 1,040.67 | -0.18% | 0 | NaN |
| Nov 03, 2026 | 1,042.55 | 1,042.55 | 1,042.55 | 1,042.55 | 1,042.55 | -4.84% | 0 | NaN |
| Nov 02, 2026 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | +3.09% | 0 | NaN |
| Oct 30, 2026 | 1,062.73 | 1,062.73 | 1,062.73 | 1,062.73 | 1,062.73 | -6.92% | 0 | NaN |
| Oct 29, 2026 | 1,141.79 | 1,141.79 | 1,141.79 | 1,141.79 | 1,141.79 | +2.71% | 0 | NaN |
| Oct 28, 2026 | 1,111.65 | 1,111.65 | 1,111.65 | 1,111.65 | 1,111.65 | +9.71% | 0 | NaN |
| Oct 27, 2026 | 1,013.26 | 1,013.26 | 1,013.26 | 1,013.26 | 1,013.26 | +5.15% | 0 | NaN |
| Oct 26, 2026 | 963.61 | 963.61 | 963.61 | 963.61 | 963.61 | -0.05% | 0 | NaN |
| Oct 23, 2026 | 964.14 | 964.14 | 964.14 | 964.14 | 964.14 | +4.35% | 0 | NaN |
| Oct 22, 2026 | 923.93 | 923.93 | 923.93 | 923.93 | 923.93 | -5.38% | 0 | NaN |
| Oct 21, 2026 | 976.42 | 976.42 | 976.42 | 976.42 | 976.42 | +6.04% | 0 | NaN |
| Oct 20, 2026 | 920.83 | 920.83 | 920.83 | 920.83 | 920.83 | -4.05% | 0 | NaN |
| Oct 19, 2026 | 959.68 | 959.68 | 959.68 | 959.68 | 959.68 | +0.56% | 0 | NaN |
| Oct 16, 2026 | 954.35 | 954.35 | 954.35 | 954.35 | 954.35 | +1.73% | 0 | NaN |
| Oct 15, 2026 | 938.08 | 938.08 | 938.08 | 938.08 | 938.08 | -11.52% | 0 | NaN |
| Oct 14, 2026 | 1,060.26 | 1,060.26 | 1,060.26 | 1,060.26 | 1,060.26 | -1.19% | 0 | NaN |
| Oct 13, 2026 | 1,072.98 | 1,072.98 | 1,072.98 | 1,072.98 | 1,072.98 | -10.75% | 0 | NaN |
| Oct 12, 2026 | 1,202.16 | 1,202.16 | 1,202.16 | 1,202.16 | 1,202.16 | -3.99% | 0 | NaN |
| Oct 09, 2026 | 1,252.14 | 1,252.14 | 1,252.14 | 1,252.14 | 1,252.14 | -0.32% | 0 | NaN |
| Oct 08, 2026 | 1,256.21 | 1,256.21 | 1,256.21 | 1,256.21 | 1,256.21 | -2.28% | 0 | NaN |
| Oct 07, 2026 | 1,285.58 | 1,285.58 | 1,285.58 | 1,285.58 | 1,285.58 | -2.56% | 0 | NaN |
| Oct 06, 2026 | 1,319.39 | 1,319.39 | 1,319.39 | 1,319.39 | 1,319.39 | -3.65% | 0 | NaN |
| Oct 05, 2026 | 1,369.38 | 1,369.38 | 1,369.38 | 1,369.38 | 1,369.38 | +0.44% | 0 | NaN |
| Oct 02, 2026 | 1,363.45 | 1,363.45 | 1,363.45 | 1,363.45 | 1,363.45 | +1.03% | 0 | NaN |
| Oct 01, 2026 | 1,349.53 | 1,349.53 | 1,349.53 | 1,349.53 | 1,349.53 | +2.85% | 0 | NaN |
| Sep 30, 2026 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | +0.87% | 0 | NaN |
| Sep 29, 2026 | 1,300.86 | 1,300.86 | 1,300.86 | 1,300.86 | 1,300.86 | +0.42% | 0 | NaN |
| Sep 28, 2026 | 1,295.48 | 1,295.48 | 1,295.48 | 1,295.48 | 1,295.48 | -5.43% | 0 | NaN |
| Sep 25, 2026 | 1,369.87 | 1,369.87 | 1,369.87 | 1,369.87 | 1,369.87 | +0.53% | 0 | NaN |
| Sep 24, 2026 | 1,362.61 | 1,362.61 | 1,362.61 | 1,362.61 | 1,362.61 | -0.61% | 0 | NaN |
| Sep 23, 2026 | 1,371.03 | 1,371.03 | 1,371.03 | 1,371.03 | 1,371.03 | +1.20% | 0 | NaN |
| Sep 22, 2026 | 1,354.73 | 1,354.73 | 1,354.73 | 1,354.73 | 1,354.73 | +0.18% | 0 | NaN |
| Sep 21, 2026 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | 1,352.30 | +0.65% | 0 | NaN |
| Sep 18, 2026 | 1,343.51 | 1,343.51 | 1,343.51 | 1,343.51 | 1,343.51 | +6.38% | 0 | NaN |
| Sep 17, 2026 | 1,262.98 | 1,262.98 | 1,262.98 | 1,262.98 | 1,262.98 | -1.71% | 0 | NaN |
| Sep 16, 2026 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | +3.36% | 0 | NaN |
| Sep 15, 2026 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | 1,243.10 | -1.32% | 0 | NaN |
| Sep 14, 2026 | 1,259.74 | 1,259.74 | 1,259.74 | 1,259.74 | 1,259.74 | -6.44% | 0 | NaN |
| Sep 11, 2026 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | -2.71% | 0 | NaN |
| Sep 10, 2026 | 1,384.08 | 1,384.08 | 1,384.08 | 1,384.08 | 1,384.08 | -0.34% | 0 | NaN |
| Sep 09, 2026 | 1,388.86 | 1,388.86 | 1,388.86 | 1,388.86 | 1,388.86 | +4.17% | 0 | NaN |
| Sep 08, 2026 | 1,333.23 | 1,333.23 | 1,333.23 | 1,333.23 | 1,333.23 | +9.36% | 0 | NaN |
| Sep 07, 2026 | 1,219.14 | 1,219.14 | 1,219.14 | 1,219.14 | 1,219.14 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 1,219.14 | 1,219.14 | 1,219.14 | 1,219.14 | 1,219.14 | +3.85% | 0 | NaN |
| Sep 03, 2026 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | -0.43% | 0 | NaN |
| Sep 02, 2026 | 1,179.01 | 1,179.01 | 1,179.01 | 1,179.01 | 1,179.01 | -4.58% | 0 | NaN |
| Sep 01, 2026 | 1,235.54 | 1,235.54 | 1,235.54 | 1,235.54 | 1,235.54 | +1.01% | 0 | NaN |
| Aug 31, 2026 | 1,223.15 | 1,223.15 | 1,223.15 | 1,223.15 | 1,223.15 | +1.55% | 0 | NaN |
| Aug 28, 2026 | 1,204.46 | 1,204.46 | 1,204.46 | 1,204.46 | 1,204.46 | -3.88% | 0 | NaN |
| Aug 27, 2026 | 1,253.08 | 1,253.08 | 1,253.08 | 1,253.08 | 1,253.08 | +2.79% | 0 | NaN |
