K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 18, 9 AM $1,157.76
-1.10%
$-- $522,196
Aug 18, 8 AM $1,170.62
-0.62%
$-- $520,141
Aug 18, 7 AM $1,177.89
-0.56%
$-- $521,887
Aug 18, 6 AM $1,182.15
-0.07%
$-- $517,525
Aug 18, 5 AM $1,182.92
-2.28%
$-- $512,283
Aug 18, 4 AM $1,210.51
+1.60%
$-- $509,676
Aug 18, 3 AM $1,191.43
-0.28%
$-- $508,788
Aug 18, 2 AM $1,194.83
-3.62%
$-- $483,469
Aug 18, 1 AM $1,239.73
-1.28%
$-- $450,382
Aug 18, 12 AM $1,255.86
+2.79%
$-- $439,014
Aug 17, 11 PM $1,221.83
-1.87%
$-- $425,567
Aug 17, 10 PM $1,245.14
+1.21%
$-- $410,282
Aug 17, 9 PM $1,230.29
+1.15%
$-- $405,931
Aug 17, 8 PM $1,216.33
+0.12%
$-- $393,802
Aug 17, 7 PM $1,214.82
-0.67%
$-- $368,289
Aug 17, 6 PM $1,223.05
-1.21%
$-- $228,614
Aug 17, 5 PM $1,238.01
-1.00%
$-- $219,640
Aug 17, 4 PM $1,250.48
+1.06%
$-- $212,397
Aug 17, 3 PM $1,237.42
-1.30%
$-- $209,515
Aug 17, 2 PM $1,253.71
+1.81%
$-- $75,720
Aug 17, 1 PM $1,231.44
+1.71%
$-- $70,185
Aug 17, 12 PM $1,210.74
-0.76%
$-- $59,555
Aug 17, 11 AM $1,220
-0.23%
$-- $55,559
Aug 17, 10 AM $1,222.8
-0.20%
$-- $52,121
Aug 17, 9 AM $1,225.26
-0.34%
$-- $48,896
Aug 17, 8 AM $1,229.42
-0.32%
$-- $44,239
Aug 17, 7 AM $1,218.93
-0.46%
$-- $39,428
Aug 17, 6 AM $1,224.57
-0.16%
$-- $36,470
Aug 17, 5 AM $1,226.59
+0.90%
$-- $33,661
Aug 17, 4 AM $1,215.6
-0.07%
$-- $31,118
Aug 17, 3 AM $1,216.43
+1.06%
$-- $27,510
Aug 17, 2 AM $1,203.64
+1.13%
$-- $23,550
Aug 17, 1 AM $1,190.15
+0.31%
$-- $17,649
Aug 17, 12 AM $1,186.48
-0.30%
$-- $12,414
Aug 16, 11 PM $1,173.28
-0.52%
$-- $10,105
Aug 16, 10 PM $1,179.4
-0.20%
$-- $8,506
Aug 16, 9 PM $1,181.78
-0.36%
$-- $8,257
Aug 16, 8 PM $1,186.07
+0.00%
$-- $7,641
Aug 16, 7 PM $1,186.07
+0.00%
$-- $7,718
Aug 16, 6 PM $1,186.07
+0.00%
$-- $7,954
Aug 16, 5 PM $1,186.07
+0.20%
$-- $7,750
Aug 16, 4 PM $1,183.7
+0.54%
$-- $7,660
Aug 16, 3 PM $1,177.39
-0.95%
$-- $7,833
Aug 16, 2 PM $1,188.7
+1.27%
$-- $8,202
Aug 16, 1 PM $1,173.76
+0.00%
$-- $7,567
Aug 16, 12 PM $1,173.76
-0.54%
$-- $7,652
Aug 16, 11 AM $1,180.08
+0.00%
$-- $7,395
Aug 16, 10 AM $1,180.08
+0.12%
$-- $7,667
Aug 16, 9 AM $1,178.64
-0.60%
$-- $7,621
Aug 16, 8 AM $1,185.81
+0.00%
$-- $8,113