K Hynix Inc. (gStocks) Historical Data

SKHYNIXG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 14, 7 AM $1,168.67
-0.20%
$-- $473,122
Aug 14, 6 AM $1,169.17
-0.54%
$-- $507,279
Aug 14, 5 AM $1,175.55
+0.39%
$-- $532,813
Aug 14, 4 AM $1,170.94
+0.34%
$-- $541,385
Aug 14, 3 AM $1,166.97
+0.16%
$-- $544,710
Aug 14, 2 AM $1,164.75
+0.26%
$-- $532,101
Aug 14, 1 AM $1,159.99
-1.63%
$-- $547,371
Aug 14, 12 AM $1,182.94
-1.35%
$-- $525,176
Aug 13, 11 PM $1,195.1
-1.01%
$-- $565,280
Aug 13, 10 PM $1,207.29
-0.10%
$-- $564,075
Aug 13, 9 PM $1,209.96
+1.12%
$-- $563,411
Aug 13, 8 PM $1,196.52
+0.68%
$-- $507,889
Aug 13, 7 PM $1,187.29
-0.74%
$-- $511,650
Aug 13, 6 PM $1,192.27
+0.19%
$-- $508,887
Aug 13, 5 PM $1,193
-0.22%
$-- $508,166
Aug 13, 4 PM $1,192.93
+1.76%
$-- $501,084
Aug 13, 3 PM $1,172.31
+0.86%
$-- $510,623
Aug 13, 2 PM $1,162.37
+1.50%
$-- $494,046
Aug 13, 1 PM $1,144.6
+2.92%
$-- $489,729
Aug 13, 12 PM $1,112.14
+0.23%
$-- $547,030
Aug 13, 11 AM $1,109.57
-0.31%
$-- $541,201
Aug 13, 10 AM $1,113.03
-0.10%
$-- $485,802
Aug 13, 9 AM $1,114.18
+0.29%
$-- $497,554
Aug 13, 8 AM $1,110.99
-0.23%
$-- $506,855
Aug 13, 7 AM $1,114.7
-0.67%
$-- $418,609
Aug 13, 6 AM $1,122.23
-0.34%
$-- $385,440
Aug 13, 5 AM $1,126.05
-1.21%
$-- $357,101
Aug 13, 4 AM $1,139.79
-0.57%
$-- $344,495
Aug 13, 3 AM $1,146.36
+0.20%
$-- $337,532
Aug 13, 2 AM $1,141.25
-0.11%
$-- $332,918
Aug 13, 1 AM $1,141.32
-0.02%
$-- $298,696
Aug 13, 12 AM $1,141.56
+1.74%
$-- $290,946
Aug 12, 11 PM $1,120.22
+0.28%
$-- $246,350
Aug 12, 10 PM $1,122.07
-0.30%
$-- $247,923
Aug 12, 9 PM $1,125.44
+0.59%
$-- $246,186
Aug 12, 8 PM $1,118.86
-0.51%
$-- $244,123
Aug 12, 7 PM $1,122.72
+0.39%
$-- $240,307
Aug 12, 6 PM $1,122.25
+0.38%
$-- $241,966
Aug 12, 5 PM $1,117.84
+1.07%
$-- $241,342
Aug 12, 4 PM $1,103.02
-0.60%
$-- $242,670
Aug 12, 3 PM $1,104
-0.17%
$-- $229,542
Aug 12, 2 PM $1,106.68
+0.20%
$-- $241,666
Aug 12, 1 PM $1,104.51
+1.05%
$-- $259,723
Aug 12, 12 PM $1,090.43
+0.42%
$-- $212,168
Aug 12, 11 AM $1,086.09
+0.24%
$-- $192,042
Aug 12, 10 AM $1,079.3
-0.17%
$-- $191,050
Aug 12, 9 AM $1,081.12
+0.01%
$-- $175,314
Aug 12, 8 AM $1,081.01
+0.75%
$-- $163,651
Aug 12, 7 AM $1,072.95
+0.56%
$-- $164,849
Aug 12, 6 AM $1,066.96
-0.05%
$-- $164,295