K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 11
Download
Date Close Price change Market cap Trading volume
Aug 6, 3 AM $1,068.29
-0.77%
$-- $398,669
Aug 6, 2 AM $1,076.88
-0.60%
$-- $417,024
Aug 6, 1 AM $1,083.41
+0.06%
$-- $417,468
Aug 6, 12 AM $1,082.79
-3.23%
$-- $372,740
Aug 5, 11 PM $1,118.92
+0.26%
$-- $360,328
Aug 5, 10 PM $1,116.05
+0.24%
$-- $357,151
Aug 5, 9 PM $1,113.36
-1.64%
$-- $352,286
Aug 5, 8 PM $1,131.87
-0.88%
$-- $352,375
Aug 5, 7 PM $1,141.87
-1.13%
$-- $303,847
Aug 5, 6 PM $1,154.88
-0.74%
$-- $302,598
Aug 5, 5 PM $1,161.47
-0.83%
$-- $305,422
Aug 5, 4 PM $1,171.22
+0.62%
$-- $305,473
Aug 5, 3 PM $1,163.99
+0.45%
$-- $291,820
Aug 5, 2 PM $1,156.92
-1.21%
$-- $279,118
Aug 5, 1 PM $1,171.95
+2.56%
$-- $282,083
Aug 5, 12 PM $1,145.48
+0.34%
$-- $282,913
Aug 5, 11 AM $1,141.58
+0.31%
$-- $282,059
Aug 5, 10 AM $1,138.03
-0.23%
$-- $270,643
Aug 5, 9 AM $1,140.63
+0.55%
$-- $260,998
Aug 5, 8 AM $1,134.35
-2.10%
$-- $251,025
Aug 5, 7 AM $1,158.66
-1.28%
$-- $237,361
Aug 5, 6 AM $1,173.65
-0.76%
$-- $242,751
Aug 5, 5 AM $1,182.91
-0.15%
$-- $236,253
Aug 5, 4 AM $1,188.18
+0.47%
$-- $240,085
Aug 5, 3 AM $1,182.61
+1.11%
$-- $236,632
Aug 5, 2 AM $1,169.61
-0.83%
$-- $219,094
Aug 5, 1 AM $1,179.41
+0.65%
$-- $219,595
Aug 5, 12 AM $1,171.83
-0.77%
$-- $221,186
Aug 4, 11 PM $1,180.87
+1.19%
$-- $229,706
Aug 4, 10 PM $1,166.96
+0.60%
$-- $229,509
Aug 4, 9 PM $1,159.97
+0.34%
$-- $231,160
Aug 4, 8 PM $1,156.07
-1.22%
$-- $228,655
Aug 4, 7 PM $1,170.3
-0.33%
$-- $221,515
Aug 4, 6 PM $1,174.21
-0.04%
$-- $218,864
Aug 4, 5 PM $1,174.71
+1.21%
$-- $212,348
Aug 4, 4 PM $1,160.74
+0.59%
$-- $203,821
Aug 4, 3 PM $1,153.97
+1.34%
$-- $203,159
Aug 4, 2 PM $1,138.66
+0.37%
$-- $208,909
Aug 4, 1 PM $1,134.5
-0.26%
$-- $200,165
Aug 4, 12 PM $1,137.46
-0.07%
$-- $222,627
Aug 4, 11 AM $1,138.24
+1.99%
$-- $224,943
Aug 4, 10 AM $1,116.06
+1.23%
$-- $227,501
Aug 4, 9 AM $1,102.46
-0.58%
$-- $228,301
Aug 4, 8 AM $1,108.91
+0.31%
$-- $226,513
Aug 4, 7 AM $1,105.46
+0.29%
$-- $219,622
Aug 4, 6 AM $1,102.26
+1.06%
$-- $210,679
Aug 4, 5 AM $1,090.68
+3.09%
$-- $200,090
Aug 4, 4 AM $1,058
-0.34%
$-- $177,721
Aug 4, 3 AM $1,066.45
-0.65%
$-- $174,608
Aug 4, 2 AM $1,073.46
-2.78%
$-- $173,432