HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 179,200.00 | 182,000.00 | 177,200.00 | 177,300.00 | 176,897.25 | 119,703 |
| 2024-07-23 | 179,700.00 | 182,800.00 | 179,600.00 | 180,200.00 | 179,790.66 | 95,784 |
| 2024-07-22 | 182,900.00 | 183,900.00 | 178,800.00 | 179,600.00 | 179,192.02 | 125,247 |
| 2024-07-19 | 183,500.00 | 184,600.00 | 178,700.00 | 182,500.00 | 182,085.44 | 142,688 |
| 2024-07-18 | 182,500.00 | 185,300.00 | 180,700.00 | 185,000.00 | 184,579.76 | 153,728 |
| 2024-07-17 | 185,600.00 | 186,500.00 | 182,400.00 | 182,500.00 | 182,085.44 | 262,322 |
| 2024-07-16 | 188,300.00 | 188,300.00 | 185,900.00 | 186,300.00 | 185,876.80 | 148,849 |
| 2024-07-15 | 190,500.00 | 191,700.00 | 188,000.00 | 188,200.00 | 187,772.49 | 153,404 |
| 2024-07-12 | 189,700.00 | 193,000.00 | 189,200.00 | 189,700.00 | 189,269.08 | 194,203 |
| 2024-07-11 | 191,000.00 | 191,300.00 | 188,100.00 | 190,100.00 | 189,668.17 | 297,369 |
| 2024-07-10 | 193,100.00 | 194,100.00 | 190,200.00 | 190,500.00 | 190,067.26 | 268,683 |
| 2024-07-09 | 196,900.00 | 196,900.00 | 194,100.00 | 194,300.00 | 193,858.63 | 188,231 |
| 2024-07-08 | 196,100.00 | 196,900.00 | 193,300.00 | 196,300.00 | 195,854.09 | 189,248 |
| 2024-07-05 | 199,700.00 | 201,000.00 | 197,100.00 | 197,400.00 | 196,951.59 | 245,901 |
| 2024-07-04 | 197,100.00 | 201,000.00 | 197,100.00 | 201,000.00 | 200,543.41 | 191,958 |
| 2024-07-03 | 197,800.00 | 198,500.00 | 196,900.00 | 197,000.00 | 196,552.50 | 165,916 |
| 2024-07-02 | 200,000.00 | 200,000.00 | 196,700.00 | 197,200.00 | 196,752.04 | 196,568 |
| 2024-07-01 | 204,500.00 | 204,500.00 | 199,200.00 | 200,500.00 | 200,044.55 | 146,521 |
| 2024-06-28 | 198,500.00 | 205,000.00 | 198,500.00 | 202,500.00 | 202,040.00 | 287,559 |
| 2024-06-27 | 197,700.00 | 198,800.00 | 197,500.00 | 198,500.00 | 198,049.09 | 147,771 |
| 2024-06-26 | 198,300.00 | 198,800.00 | 197,300.00 | 197,900.00 | 197,450.45 | 132,736 |
| 2024-06-25 | 196,200.00 | 199,300.00 | 196,000.00 | 198,700.00 | 198,248.64 | 118,914 |
| 2024-06-24 | 200,500.00 | 202,000.00 | 198,100.00 | 198,100.00 | 197,650.00 | 174,289 |
| 2024-06-21 | 202,500.00 | 202,500.00 | 200,000.00 | 200,000.00 | 199,545.68 | 125,219 |
| 2024-06-20 | 200,500.00 | 205,000.00 | 199,900.00 | 202,500.00 | 202,040.00 | 260,509 |
| 2024-06-19 | 200,500.00 | 201,000.00 | 199,500.00 | 200,500.00 | 200,044.55 | 160,180 |
| 2024-06-18 | 203,000.00 | 203,000.00 | 199,800.00 | 199,900.00 | 199,445.91 | 216,279 |
| 2024-06-17 | 201,500.00 | 203,500.00 | 199,100.00 | 202,500.00 | 202,040.00 | 204,260 |
| 2024-06-14 | 199,300.00 | 201,000.00 | 198,200.00 | 200,500.00 | 200,044.55 | 207,259 |
| 2024-06-13 | 201,000.00 | 201,000.00 | 198,500.00 | 199,700.00 | 199,246.37 | 309,593 |
| 2024-06-12 | 200,500.00 | 201,500.00 | 198,300.00 | 199,100.00 | 198,647.73 | 200,055 |
| 2024-06-11 | 202,500.00 | 203,500.00 | 198,000.00 | 198,000.00 | 197,550.23 | 259,363 |
| 2024-06-10 | 197,000.00 | 204,000.00 | 197,000.00 | 202,500.00 | 202,040.00 | 293,388 |
| 2024-06-07 | 198,500.00 | 199,800.00 | 196,500.00 | 197,000.00 | 196,552.50 | 188,602 |
| 2024-06-05 | 200,500.00 | 201,000.00 | 198,500.00 | 198,500.00 | 198,049.09 | 214,389 |
| 2024-06-04 | 201,000.00 | 202,500.00 | 198,800.00 | 200,000.00 | 199,545.68 | 225,339 |
| 2024-06-03 | 201,000.00 | 204,000.00 | 199,600.00 | 200,500.00 | 200,044.55 | 289,503 |
| 2024-05-31 | 198,600.00 | 207,000.00 | 193,000.00 | 200,000.00 | 199,545.68 | 988,802 |
| 2024-05-30 | 198,000.00 | 206,500.00 | 197,300.00 | 204,000.00 | 203,536.60 | 388,278 |
| 2024-05-29 | 198,600.00 | 201,500.00 | 198,000.00 | 199,300.00 | 198,847.27 | 173,129 |
| 2024-05-28 | 203,000.00 | 203,500.00 | 197,100.00 | 200,000.00 | 199,545.68 | 304,764 |
| 2024-05-27 | 204,500.00 | 208,500.00 | 202,000.00 | 203,500.00 | 203,037.73 | 422,906 |
| 2024-05-24 | 198,100.00 | 203,000.00 | 196,900.00 | 200,500.00 | 200,044.55 | 361,727 |
| 2024-05-23 | 186,500.00 | 201,500.00 | 185,700.00 | 198,100.00 | 197,650.00 | 662,370 |
| 2024-05-22 | 187,500.00 | 189,500.00 | 186,600.00 | 186,800.00 | 186,375.67 | 210,132 |
| 2024-05-21 | 190,300.00 | 191,200.00 | 187,900.00 | 188,000.00 | 187,572.94 | 264,225 |
| 2024-05-20 | 193,800.00 | 193,900.00 | 191,000.00 | 191,200.00 | 190,765.67 | 209,543 |
| 2024-05-17 | 193,500.00 | 196,600.00 | 193,200.00 | 193,900.00 | 193,459.54 | 187,827 |
| 2024-05-16 | 194,200.00 | 197,400.00 | 192,700.00 | 194,000.00 | 193,559.31 | 261,386 |
| 2024-05-14 | 191,500.00 | 195,600.00 | 191,500.00 | 193,500.00 | 193,060.45 | 181,446 |
| 2024-05-13 | 201,000.00 | 201,000.00 | 192,000.00 | 192,800.00 | 192,362.04 | 499,201 |
| 2024-05-10 | 199,800.00 | 202,500.00 | 196,500.00 | 200,500.00 | 200,044.55 | 1,348,983 |
| 2024-05-09 | 202,500.00 | 203,000.00 | 199,700.00 | 199,900.00 | 199,445.91 | 300,714 |
| 2024-05-08 | 204,500.00 | 205,500.00 | 202,500.00 | 203,000.00 | 202,538.87 | 200,974 |
| 2024-05-07 | 204,000.00 | 204,500.00 | 201,000.00 | 204,500.00 | 204,035.46 | 270,690 |
| 2024-05-03 | 201,500.00 | 205,500.00 | 200,000.00 | 203,500.00 | 203,037.73 | 360,938 |
| 2024-05-02 | 202,500.00 | 205,500.00 | 200,000.00 | 200,000.00 | 199,545.68 | 385,603 |
| 2024-04-30 | 203,500.00 | 205,000.00 | 202,000.00 | 202,000.00 | 201,541.14 | 280,426 |
| 2024-04-29 | 201,500.00 | 206,500.00 | 201,000.00 | 205,000.00 | 204,534.33 | 502,131 |
| 2024-04-26 | 206,000.00 | 207,500.00 | 199,800.00 | 201,500.00 | 201,042.28 | 1,122,644 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 500.0000 KRW |
| 2025-03-13 | 200.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.