K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 20, 10 AM $1,213.93
+0.54%
$-- $385,633
Aug 20, 9 AM $1,209.97
+1.15%
$-- $365,251
Aug 20, 8 AM $1,195.49
-1.10%
$-- $372,780
Aug 20, 7 AM $1,207.58
-0.49%
$-- $366,422
Aug 20, 6 AM $1,213.56
+1.75%
$-- $373,043
Aug 20, 5 AM $1,192.69
-1.44%
$-- $386,173
Aug 20, 4 AM $1,210.15
-0.38%
$-- $373,098
Aug 20, 3 AM $1,214.72
+1.47%
$-- $362,099
Aug 20, 2 AM $1,197.13
-0.58%
$-- $354,252
Aug 20, 1 AM $1,204.15
+0.71%
$-- $281,916
Aug 20, 12 AM $1,195.63
+2.89%
$-- $269,173
Aug 19, 11 PM $1,162.51
-0.03%
$-- $260,990
Aug 19, 10 PM $1,162.18
+0.79%
$-- $250,252
Aug 19, 9 PM $1,153.02
+0.27%
$-- $274,864
Aug 19, 8 PM $1,149.95
+1.21%
$-- $273,426
Aug 19, 7 PM $1,136.25
-0.35%
$-- $271,658
Aug 19, 6 PM $1,140.24
-0.17%
$-- $271,707
Aug 19, 5 PM $1,142.23
-0.19%
$-- $273,322
Aug 19, 4 PM $1,144.37
-0.47%
$-- $285,980
Aug 19, 3 PM $1,149.75
-0.28%
$-- $291,218
Aug 19, 2 PM $1,152.98
+0.55%
$-- $274,023
Aug 19, 1 PM $1,146.72
-3.99%
$-- $224,635
Aug 19, 12 PM $1,194.42
+2.08%
$-- $199,582
Aug 19, 11 AM $1,170.04
+0.15%
$-- $231,659
Aug 19, 10 AM $1,168.26
+0.24%
$-- $232,387
Aug 19, 9 AM $1,165.46
-1.24%
$-- $232,979
Aug 19, 8 AM $1,180.13
+0.78%
$-- $225,653
Aug 19, 7 AM $1,170.95
+1.30%
$-- $220,523
Aug 19, 6 AM $1,155.91
+7.23%
$-- $210,626
Aug 19, 5 AM $1,078
-0.27%
$-- $187,893
Aug 19, 4 AM $1,080.97
-0.39%
$-- $191,372
Aug 19, 3 AM $1,085.16
-0.30%
$-- $194,577
Aug 19, 2 AM $1,088.43
-1.08%
$-- $223,647
Aug 19, 1 AM $1,100.29
+1.03%
$-- $264,101
Aug 19, 12 AM $1,089.02
-1.06%
$-- $278,671
Aug 18, 11 PM $1,100.64
+0.14%
$-- $285,869
Aug 18, 10 PM $1,099.07
-0.58%
$-- $302,139
Aug 18, 9 PM $1,105.5
-0.73%
$-- $275,397
Aug 18, 8 PM $1,113.61
-0.39%
$-- $280,521
Aug 18, 7 PM $1,118.01
+0.16%
$-- $303,563
Aug 18, 6 PM $1,116.24
-0.11%
$-- $438,582
Aug 18, 5 PM $1,117.5
-0.45%
$-- $444,678
Aug 18, 4 PM $1,122.53
-0.30%
$-- $433,898
Aug 18, 3 PM $1,125.88
+0.34%
$-- $427,113
Aug 18, 2 PM $1,122.1
-2.25%
$-- $556,829
Aug 18, 1 PM $1,147.9
-0.69%
$-- $557,322
Aug 18, 12 PM $1,154.84
-0.88%
$-- $560,474
Aug 18, 11 AM $1,165.12
+0.26%
$-- $529,338
Aug 18, 10 AM $1,154.15
-0.31%
$-- $526,603
Aug 18, 9 AM $1,157.76
-1.10%
$-- $522,196