K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 21
Download
Date Close Price change Market cap Trading volume
Jul 16, 6 PM $1,200.1
-0.45%
$-- $232,178
Jul 16, 5 PM $1,205.5
-0.34%
$-- $231,116
Jul 16, 4 PM $1,209.6
-0.69%
$-- $324,579
Jul 16, 3 PM $1,218
-0.57%
$-- $330,750
Jul 16, 2 PM $1,225
-0.02%
$-- $325,754
Jul 16, 1 PM $1,225.2
+0.37%
$-- $353,663
Jul 16, 12 PM $1,220.7
-1.04%
$-- $341,577
Jul 16, 11 AM $1,233.5
-0.99%
$-- $330,020
Jul 16, 10 AM $1,247.2
+0.13%
$-- $330,340
Jul 16, 9 AM $1,240.4
-0.85%
$-- $340,154
Jul 16, 8 AM $1,251
+0.06%
$-- $348,110
Jul 16, 7 AM $1,250.2
-0.91%
$-- $378,565
Jul 16, 6 AM $1,261.7
-3.07%
$-- $371,096
Jul 16, 5 AM $1,300.9
+1.43%
$-- $374,842
Jul 16, 4 AM $1,276.6
-1.08%
$-- $377,753
Jul 16, 3 AM $1,288
-0.88%
$-- $375,686
Jul 16, 2 AM $1,299.4
+1.03%
$-- $373,075
Jul 16, 1 AM $1,291.6
+0.45%
$-- $412,457
Jul 16, 12 AM $1,277.1
-2.98%
$-- $413,632
Jul 15, 11 PM $1,313.8
-1.77%
$-- $413,114
Jul 15, 10 PM $1,339.1
-1.08%
$-- $414,930
Jul 15, 9 PM $1,353.9
-0.18%
$-- $409,687
Jul 15, 8 PM $1,356.3
+0.74%
$-- $404,680
Jul 15, 7 PM $1,346.4
+1.32%
$-- $404,794
Jul 15, 6 PM $1,328.9
-0.49%
$-- $403,838
Jul 15, 5 PM $1,340.2
+1.63%
$-- $403,551
Jul 15, 4 PM $1,318.7
-2.17%
$-- $293,761
Jul 15, 3 PM $1,348
+0.19%
$-- $277,473
Jul 15, 2 PM $1,347.3
-3.11%
$-- $270,431
Jul 15, 1 PM $1,390.6
+0.96%
$-- $227,539
Jul 15, 12 PM $1,377.4
-2.22%
$-- $248,400
Jul 15, 11 AM $1,408.7
+0.01%
$-- $236,885
Jul 15, 10 AM $1,408.6
+0.38%
$-- $222,331
Jul 15, 9 AM $1,403.2
-0.24%
$-- $214,064
Jul 15, 8 AM $1,406.6
-0.92%
$-- $239,910
Jul 15, 7 AM $1,417.4
-1.04%
$-- $212,921
Jul 15, 6 AM $1,432.3
-1.60%
$-- $212,033
Jul 15, 5 AM $1,455.6
-1.59%
$-- $305,057
Jul 15, 4 AM $1,479.1
-0.70%
$-- $304,385
Jul 15, 3 AM $1,489.6
+1.76%
$-- $303,296
Jul 15, 2 AM $1,463.8
+0.96%
$-- $301,954
Jul 15, 1 AM $1,449.9
-1.89%
$-- $261,327
Jul 15, 12 AM $1,477.8
+1.78%
$-- $252,198
Jul 14, 11 PM $1,452
+3.68%
$-- $248,313
Jul 14, 10 PM $1,400.4
-0.88%
$-- $246,814
Jul 14, 9 PM $1,412.8
+0.23%
$-- $245,364
Jul 14, 8 PM $1,409.5
-0.76%
$-- $244,184
Jul 14, 7 PM $1,420.3
+1.33%
$-- $243,339
Jul 14, 6 PM $1,401.6
+1.08%
$-- $243,454
Jul 14, 5 PM $1,386.6
+0.09%
$-- $240,854