K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 13
Download
Date Close Price change Market cap Trading volume
Aug 2, 1 AM $1,080.62
-0.28%
$-- $58,206
Aug 2, 12 AM $1,083.7
+0.37%
$-- $57,040
Aug 1, 11 PM $1,079.71
+0.21%
$-- $84,492
Aug 1, 10 PM $1,077.49
+0.14%
$-- $113,834
Aug 1, 9 PM $1,076.01
+1.31%
$-- $122,393
Aug 1, 8 PM $1,062.12
+0.22%
$-- $129,644
Aug 1, 7 PM $1,059.76
-0.32%
$-- $141,100
Aug 1, 6 PM $1,063.12
-0.78%
$-- $154,839
Aug 1, 5 PM $1,071.46
-0.16%
$-- $233,390
Aug 1, 4 PM $1,073.18
-0.53%
$-- $445,661
Aug 1, 3 PM $1,078.88
-0.21%
$-- $585,478
Aug 1, 2 PM $1,081.15
-0.17%
$-- $611,642
Aug 1, 1 PM $1,081.15
-0.18%
$-- $829,604
Aug 1, 12 PM $1,082.25
-0.34%
$-- $1.41 million
Aug 1, 11 AM $1,086.21
+0.25%
$-- $1.44 million
Aug 1, 10 AM $1,082.32
+0.12%
$-- $1.47 million
Aug 1, 9 AM $1,080.34
+0.00%
$-- $1.55 million
Aug 1, 8 AM $1,082.86
-0.18%
$-- $1.56 million
Aug 1, 7 AM $1,082.41
+0.40%
$-- $1.64 million
Aug 1, 6 AM $1,079.91
+0.27%
$-- $1.75 million
Aug 1, 5 AM $1,077.62
+0.09%
$-- $2.01 million
Aug 1, 4 AM $1,077.34
-0.21%
$-- $2.13 million
Aug 1, 3 AM $1,077.9
-0.36%
$-- $2.15 million
Aug 1, 2 AM $1,079.99
-0.13%
$-- $2.19 million
Aug 1, 1 AM $1,081.33
+0.24%
$-- $2.2 million
Aug 1, 12 AM $1,078.73
+0.08%
$-- $2.33 million
Jul 31, 11 PM $1,078.18
+0.20%
$-- $3.35 million
Jul 31, 10 PM $1,074.85
+0.08%
$-- $3.35 million
Jul 31, 9 PM $1,073.59
+0.21%
$-- $3.36 million
Jul 31, 8 PM $1,071.95
-0.74%
$-- $3.37 million
Jul 31, 7 PM $1,079.95
-1.40%
$-- $3.36 million
Jul 31, 6 PM $1,093.93
-0.98%
$-- $3.35 million
Jul 31, 5 PM $1,106.57
+1.05%
$-- $3.28 million
Jul 31, 4 PM $1,097.23
+1.00%
$-- $3.18 million
Jul 31, 3 PM $1,091.94
+0.69%
$-- $3.07 million
Jul 31, 2 PM $1,081.02
-3.57%
$-- $3.11 million
Jul 31, 1 PM $1,119.31
-2.72%
$-- $2.92 million
Jul 31, 12 PM $1,149.08
-2.16%
$-- $2.35 million
Jul 31, 11 AM $1,175.82
-0.27%
$-- $2.35 million
Jul 31, 10 AM $1,177.2
+0.83%
$-- $2.33 million
Jul 31, 9 AM $1,167.46
-1.35%
$-- $2.26 million
Jul 31, 8 AM $1,180.98
+0.18%
$-- $2.25 million
Jul 31, 7 AM $1,177.88
+0.59%
$-- $2.19 million
Jul 31, 6 AM $1,173.73
-1.04%
$-- $2.09 million
Jul 31, 5 AM $1,185.64
+0.98%
$-- $1.86 million
Jul 31, 4 AM $1,176.64
+2.31%
$-- $1.89 million
Jul 31, 3 AM $1,152.39
+1.34%
$-- $2.07 million
Jul 31, 2 AM $1,139.19
-0.41%
$-- $2.26 million
Jul 31, 1 AM $1,139.84
-2.94%
$-- $2.64 million
Jul 31, 12 AM $1,175.23
+5.67%
$-- $2.68 million