K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 28, 11 PM $1,076.31
+8.80%
$-- $556,891
Jul 28, 10 PM $989.24
-8.42%
$-- $535,580
Jul 28, 9 PM $1,080.18
+0.50%
$-- $484,637
Jul 28, 8 PM $1,074.81
+1.81%
$-- $485,449
Jul 28, 7 PM $1,055.72
-0.27%
$-- $484,293
Jul 28, 6 PM $1,058.53
-0.03%
$-- $480,808
Jul 28, 5 PM $1,058.88
-1.59%
$-- $481,044
Jul 28, 4 PM $1,076.02
-0.17%
$-- $479,537
Jul 28, 3 PM $1,077.8
+1.79%
$-- $478,350
Jul 28, 2 PM $1,058.85
+2.91%
$-- $515,757
Jul 28, 1 PM $1,028.93
-3.29%
$-- $573,183
Jul 28, 12 PM $1,063.95
+0.12%
$-- $545,554
Jul 28, 11 AM $1,062.89
+0.67%
$-- $543,462
Jul 28, 10 AM $1,058.91
-0.69%
$-- $540,897
Jul 28, 9 AM $1,066.25
-0.69%
$-- $447,219
Jul 28, 8 AM $1,073.7
+0.35%
$-- $314,525
Jul 28, 7 AM $1,070
-1.12%
$-- $267,655
Jul 28, 6 AM $1,085.63
-0.09%
$-- $264,393
Jul 28, 5 AM $1,079.11
-0.58%
$-- $241,954
Jul 28, 4 AM $1,085.44
-0.93%
$-- $238,443
Jul 28, 3 AM $1,095.63
+0.79%
$-- $237,627
Jul 28, 2 AM $1,087.02
-0.07%
$-- $219,731
Jul 28, 1 AM $1,087.73
-2.14%
$-- $219,695
Jul 28, 12 AM $1,111.51
-2.21%
$-- $228,014
Jul 27, 11 PM $1,136.58
+0.29%
$-- $233,332
Jul 27, 10 PM $1,133.31
-0.80%
$-- $198,760
Jul 27, 9 PM $1,142.45
-0.29%
$-- $198,403
Jul 27, 8 PM $1,145.77
+0.52%
$-- $196,406
Jul 27, 7 PM $1,139.81
+0.20%
$-- $194,665
Jul 27, 6 PM $1,137.5
+0.24%
$-- $193,171
Jul 27, 5 PM $1,134.73
+0.76%
$-- $191,945
Jul 27, 4 PM $1,126.13
-1.62%
$-- $190,846
Jul 27, 3 PM $1,144.72
-0.49%
$-- $189,584
Jul 27, 2 PM $1,148.48
-2.99%
$-- $146,830
Jul 27, 1 PM $1,183.84
-3.87%
$-- $50,758
Jul 27, 12 PM $1,231.51
-0.03%
$-- $41,162
Jul 27, 11 AM $1,231.93
-0.80%
$-- $40,736
Jul 27, 10 AM $1,241.9
-0.26%
$-- $40,047
Jul 27, 9 AM $1,245.11
+0.18%
$-- $39,395
Jul 27, 8 AM $1,242.82
+0.24%
$-- $40,037
Jul 27, 7 AM $1,239.79
-0.27%
$-- $39,003
Jul 27, 6 AM $1,243.14
+0.52%
$-- $38,566
Jul 27, 5 AM $1,236.77
+1.02%
$-- $37,857
Jul 27, 4 AM $1,224.25
+1.44%
$-- $36,961
Jul 27, 3 AM $1,206.87
+0.10%
$-- $35,882
Jul 27, 2 AM $1,205.65
+0.44%
$-- $34,805
Jul 27, 1 AM $1,200.38
-2.45%
$-- $31,958
Jul 27, 12 AM $1,230.59
-2.09%
$-- $23,458
Jul 26, 11 PM $1,256.83
+0.70%
$-- $8,216
Jul 26, 10 PM $1,248.12
+2.07%
$-- $6,109