K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 3
Download
Date Close Price change Market cap Trading volume
Aug 22, 11 AM $1,241.11
-0.02%
$-- $45,386
Aug 22, 10 AM $1,241.31
-0.04%
$-- $46,795
Aug 22, 9 AM $1,241.85
+0.01%
$-- $47,895
Aug 22, 8 AM $1,241.72
+0.40%
$-- $51,365
Aug 22, 7 AM $1,236.83
-0.01%
$-- $96,505
Aug 22, 6 AM $1,236.99
+0.02%
$-- $100,779
Aug 22, 5 AM $1,236.75
+0.27%
$-- $102,350
Aug 22, 4 AM $1,233.37
+0.04%
$-- $93,398
Aug 22, 3 AM $1,232.84
-0.70%
$-- $99,254
Aug 22, 2 AM $1,241.57
+0.00%
$-- $98,662
Aug 22, 1 AM $1,241.57
+0.00%
$-- $106,049
Aug 22, 12 AM $1,241.57
+0.27%
$-- $116,018
Aug 21, 11 PM $1,238.25
-0.13%
$-- $143,881
Aug 21, 10 PM $1,239.83
+0.34%
$-- $145,368
Aug 21, 9 PM $1,235.8
-0.58%
$-- $148,896
Aug 21, 8 PM $1,243.94
+0.46%
$-- $147,346
Aug 21, 7 PM $1,238.22
-0.24%
$-- $144,846
Aug 21, 6 PM $1,240.8
-0.29%
$-- $146,241
Aug 21, 5 PM $1,244.4
-0.37%
$-- $148,642
Aug 21, 4 PM $1,249.03
-0.35%
$-- $155,335
Aug 21, 3 PM $1,253.4
+1.24%
$-- $157,068
Aug 21, 2 PM $1,237.26
-1.10%
$-- $160,922
Aug 21, 1 PM $1,251
-0.54%
$-- $172,208
Aug 21, 12 PM $1,257.97
-0.55%
$-- $185,794
Aug 21, 11 AM $1,265.24
+0.00%
$-- $186,256
Aug 21, 10 AM $1,265.21
-0.03%
$-- $203,109
Aug 21, 9 AM $1,265.59
+0.68%
$-- $229,493
Aug 21, 8 AM $1,257.01
+0.80%
$-- $232,578
Aug 21, 7 AM $1,247.05
-0.15%
$-- $206,172
Aug 21, 6 AM $1,248.96
+0.95%
$-- $206,628
Aug 21, 5 AM $1,237.24
-0.66%
$-- $222,743
Aug 21, 4 AM $1,251.63
+0.00%
$-- $236,819
Aug 21, 3 AM $1,252.25
-1.01%
$-- $243,556
Aug 21, 2 AM $1,265.13
+1.01%
$-- $249,236
Aug 21, 1 AM $1,256.02
+0.21%
$-- $315,546
Aug 21, 12 AM $1,253.38
+3.78%
$-- $319,109
Aug 20, 11 PM $1,207.69
-0.64%
$-- $306,981
Aug 20, 10 PM $1,215.66
+0.15%
$-- $316,114
Aug 20, 9 PM $1,213.78
+0.19%
$-- $318,757
Aug 20, 8 PM $1,211.48
-0.11%
$-- $325,982
Aug 20, 7 PM $1,212.85
+0.88%
$-- $327,213
Aug 20, 6 PM $1,200.45
-0.10%
$-- $329,175
Aug 20, 5 PM $1,202.25
-0.24%
$-- $327,432
Aug 20, 4 PM $1,205.72
-0.09%
$-- $325,561
Aug 20, 3 PM $1,206.65
+0.00%
$-- $327,200
Aug 20, 2 PM $1,206.65
+0.38%
$-- $343,966
Aug 20, 1 PM $1,198.84
+1.22%
$-- $387,139
Aug 20, 12 PM $1,184.43
-0.20%
$-- $401,571
Aug 20, 11 AM $1,186.8
-1.46%
$-- $398,400
Aug 20, 10 AM $1,213.93
+0.54%
$-- $385,633