K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 19
Download
Date Close Price change Market cap Trading volume
Jul 20, 8 PM $1,187.52
-0.28%
$-- $571,832
Jul 20, 7 PM $1,190.81
-1.15%
$-- $572,000
Jul 20, 6 PM $1,204.7
-0.86%
$-- $565,449
Jul 20, 5 PM $1,215.21
+0.55%
$-- $577,302
Jul 20, 4 PM $1,208.6
-1.29%
$-- $575,844
Jul 20, 3 PM $1,223.92
+1.49%
$-- $588,966
Jul 20, 2 PM $1,206.01
-1.57%
$-- $590,155
Jul 20, 1 PM $1,225.25
-1.10%
$-- $599,310
Jul 20, 12 PM $1,236.96
-0.76%
$-- $589,031
Jul 20, 11 AM $1,246.42
+0.59%
$-- $584,902
Jul 20, 10 AM $1,239.1
+0.50%
$-- $589,346
Jul 20, 9 AM $1,232.88
+1.13%
$-- $585,261
Jul 20, 8 AM $1,219.16
+0.97%
$-- $580,794
Jul 20, 7 AM $1,207.42
+0.69%
$-- $603,261
Jul 20, 6 AM $1,199.12
-1.07%
$-- $649,262
Jul 20, 5 AM $1,212.12
-0.74%
$-- $646,333
Jul 20, 4 AM $1,221.19
+1.11%
$-- $642,061
Jul 20, 3 AM $1,207.75
-0.70%
$-- $629,428
Jul 20, 2 AM $1,216.25
+1.68%
$-- $628,471
Jul 20, 1 AM $1,196.18
-2.94%
$-- $629,994
Jul 20, 12 AM $1,232.47
+4.64%
$-- $619,808
Jul 19, 11 PM $1,177.81
-3.80%
$-- $379,770
Jul 19, 10 PM $1,224.28
+2.52%
$-- $366,289
Jul 19, 9 PM $1,194.16
+0.18%
$-- $352,645
Jul 19, 8 PM $1,191.96
+0.03%
$-- $353,922
Jul 19, 7 PM $1,191.63
+0.44%
$-- $348,830
Jul 19, 6 PM $1,186.36
-0.27%
$-- $347,859
Jul 19, 5 PM $1,189.54
+1.02%
$-- $326,543
Jul 19, 4 PM $1,177.49
-0.65%
$-- $328,579
Jul 19, 3 PM $1,185.18
-0.17%
$-- $324,043
Jul 19, 2 PM $1,187.2
-0.48%
$-- $336,701
Jul 19, 1 PM $1,192.91
+0.76%
$-- $329,604
Jul 19, 12 PM $1,183.87
-0.03%
$-- $341,950
Jul 19, 11 AM $1,184.31
+0.03%
$-- $326,751
Jul 19, 10 AM $1,183.98
-0.69%
$-- $320,319
Jul 19, 9 AM $1,192.24
-1.29%
$-- $315,687
Jul 19, 8 AM $1,207.76
+1.60%
$-- $308,609
Jul 19, 7 AM $1,188.7
+0.18%
$-- $287,710
Jul 19, 6 AM $1,186.55
+0.59%
$-- $242,471
Jul 19, 5 AM $1,180.55
+0.21%
$-- $258,257
Jul 19, 4 AM $1,174.23
+0.54%
$-- $272,533
Jul 19, 3 AM $1,167.97
+0.31%
$-- $285,502
Jul 19, 2 AM $1,164.31
+0.27%
$-- $291,865
Jul 19, 1 AM $1,161.12
-0.47%
$-- $297,098
Jul 19, 12 AM $1,166.62
+0.76%
$-- $308,616
Jul 18, 11 PM $1,157.79
+0.52%
$-- $322,355
Jul 18, 10 PM $1,151.85
-0.19%
$-- $323,187
Jul 18, 9 PM $1,154.06
+0.42%
$-- $331,671
Jul 18, 8 PM $1,149.18
+0.07%
$-- $324,289
Jul 18, 7 PM $1,148.38
-0.41%
$-- $336,224