HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 212,500.00 | 217,000.00 | 207,000.00 | 212,000.00 | 211,518.42 | 625,138 |
| 2024-04-24 | 210,500.00 | 214,500.00 | 209,000.00 | 211,000.00 | 210,520.70 | 584,355 |
| 2024-04-23 | 209,000.00 | 212,500.00 | 202,500.00 | 210,000.00 | 209,522.97 | 1,096,822 |
| 2024-04-22 | 233,500.00 | 238,500.00 | 206,000.00 | 212,500.00 | 212,017.29 | 1,044,009 |
| 2024-04-19 | 227,500.00 | 232,000.00 | 221,500.00 | 230,500.00 | 229,976.40 | 234,688 |
| 2024-04-18 | 220,000.00 | 230,500.00 | 220,000.00 | 228,500.00 | 227,980.94 | 260,678 |
| 2024-04-17 | 220,500.00 | 225,000.00 | 219,000.00 | 219,000.00 | 218,502.52 | 168,906 |
| 2024-04-16 | 214,500.00 | 223,000.00 | 212,000.00 | 223,000.00 | 222,493.44 | 241,597 |
| 2024-04-15 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 214,012.75 | 104,498 |
| 2024-04-12 | 214,500.00 | 220,000.00 | 211,500.00 | 213,000.00 | 212,516.15 | 169,941 |
| 2024-04-11 | 213,500.00 | 217,000.00 | 207,500.00 | 216,500.00 | 216,008.20 | 206,335 |
| 2024-04-09 | 218,500.00 | 224,500.00 | 216,000.00 | 216,500.00 | 216,008.20 | 109,649 |
| 2024-04-08 | 224,500.00 | 226,500.00 | 217,000.00 | 217,000.00 | 216,507.07 | 187,961 |
| 2024-04-05 | 220,000.00 | 228,000.00 | 218,500.00 | 224,000.00 | 223,491.17 | 204,395 |
| 2024-04-04 | 225,000.00 | 225,500.00 | 220,500.00 | 221,000.00 | 220,497.98 | 173,764 |
| 2024-04-03 | 220,500.00 | 228,500.00 | 220,000.00 | 224,000.00 | 223,491.17 | 184,075 |
| 2024-04-02 | 223,500.00 | 226,000.00 | 216,000.00 | 222,500.00 | 221,994.57 | 271,762 |
| 2024-04-01 | 233,500.00 | 236,000.00 | 223,500.00 | 226,500.00 | 225,985.49 | 249,106 |
| 2024-03-29 | 230,500.00 | 233,000.00 | 224,000.00 | 230,000.00 | 229,477.54 | 233,449 |
| 2024-03-28 | 226,500.00 | 232,000.00 | 222,500.00 | 229,000.00 | 228,479.81 | 480,913 |
| 2024-03-27 | 212,500.00 | 228,500.00 | 211,500.00 | 224,000.00 | 223,491.17 | 880,275 |
| 2024-03-26 | 207,000.00 | 213,000.00 | 204,000.00 | 209,500.00 | 209,024.10 | 313,066 |
| 2024-03-25 | 195,800.00 | 208,500.00 | 195,800.00 | 207,000.00 | 206,529.78 | 367,548 |
| 2024-03-22 | 194,000.00 | 196,600.00 | 192,000.00 | 195,800.00 | 195,355.22 | 162,868 |
| 2024-03-21 | 195,200.00 | 199,200.00 | 194,500.00 | 195,200.00 | 194,756.59 | 182,750 |
| 2024-03-20 | 193,400.00 | 195,900.00 | 191,300.00 | 193,300.00 | 192,860.90 | 105,360 |
| 2024-03-19 | 197,300.00 | 197,300.00 | 191,200.00 | 192,700.00 | 192,262.27 | 190,105 |
| 2024-03-18 | 200,000.00 | 200,500.00 | 197,000.00 | 197,400.00 | 196,951.59 | 99,544 |
| 2024-03-15 | 199,000.00 | 200,000.00 | 196,600.00 | 199,000.00 | 198,547.96 | 111,570 |
| 2024-03-14 | 201,000.00 | 204,000.00 | 199,500.00 | 200,000.00 | 199,545.68 | 200,653 |
| 2024-03-13 | 204,500.00 | 205,000.00 | 200,000.00 | 201,500.00 | 201,042.28 | 126,807 |
| 2024-03-12 | 203,500.00 | 205,000.00 | 199,800.00 | 204,500.00 | 204,035.46 | 178,941 |
| 2024-03-11 | 194,600.00 | 203,500.00 | 193,000.00 | 203,000.00 | 202,538.87 | 343,779 |
| 2024-03-08 | 187,800.00 | 198,000.00 | 187,800.00 | 194,600.00 | 194,157.95 | 421,668 |
| 2024-03-07 | 187,500.00 | 188,400.00 | 183,000.00 | 185,900.00 | 185,477.71 | 241,817 |
| 2024-03-06 | 188,600.00 | 190,600.00 | 186,500.00 | 187,500.00 | 187,074.08 | 203,755 |
| 2024-03-05 | 192,700.00 | 193,000.00 | 188,000.00 | 188,600.00 | 188,171.58 | 359,160 |
| 2024-03-04 | 199,200.00 | 202,000.00 | 192,300.00 | 192,700.00 | 192,262.27 | 365,721 |
| 2024-02-29 | 201,000.00 | 201,500.00 | 199,000.00 | 199,100.00 | 198,647.73 | 242,405 |
| 2024-02-28 | 202,500.00 | 205,000.00 | 200,500.00 | 202,000.00 | 201,541.14 | 165,340 |
| 2024-02-27 | 212,000.00 | 212,500.00 | 200,500.00 | 202,000.00 | 201,541.14 | 558,864 |
| 2024-02-26 | 217,500.00 | 219,000.00 | 212,000.00 | 217,500.00 | 217,005.93 | 143,790 |
| 2024-02-23 | 217,500.00 | 221,000.00 | 215,000.00 | 215,500.00 | 215,010.47 | 161,378 |
| 2024-02-22 | 212,000.00 | 221,500.00 | 210,000.00 | 217,500.00 | 217,005.93 | 348,458 |
| 2024-02-21 | 204,500.00 | 213,500.00 | 204,500.00 | 210,000.00 | 209,522.97 | 270,699 |
| 2024-02-20 | 203,500.00 | 206,500.00 | 199,900.00 | 204,000.00 | 203,536.60 | 151,584 |
| 2024-02-19 | 208,500.00 | 211,000.00 | 202,500.00 | 204,000.00 | 203,536.60 | 252,342 |
| 2024-02-16 | 221,000.00 | 221,500.00 | 206,500.00 | 208,500.00 | 208,026.38 | 270,500 |
| 2024-02-15 | 220,500.00 | 223,000.00 | 215,000.00 | 219,000.00 | 218,502.52 | 163,423 |
| 2024-02-14 | 203,000.00 | 223,000.00 | 200,500.00 | 218,500.00 | 218,003.66 | 403,422 |
| 2024-02-13 | 203,000.00 | 206,000.00 | 200,000.00 | 205,500.00 | 205,033.19 | 181,950 |
| 2024-02-08 | 197,700.00 | 202,000.00 | 197,000.00 | 200,000.00 | 199,545.68 | 182,164 |
| 2024-02-07 | 197,400.00 | 199,600.00 | 195,500.00 | 197,400.00 | 196,951.59 | 155,965 |
| 2024-02-06 | 199,000.00 | 201,500.00 | 196,300.00 | 196,500.00 | 196,053.63 | 169,121 |
| 2024-02-05 | 204,000.00 | 204,500.00 | 198,300.00 | 199,000.00 | 198,547.96 | 208,730 |
| 2024-02-02 | 201,000.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,033.19 | 261,080 |
| 2024-02-01 | 200,500.00 | 203,000.00 | 195,800.00 | 199,000.00 | 198,547.96 | 270,877 |
| 2024-01-31 | 201,500.00 | 206,000.00 | 200,000.00 | 201,500.00 | 201,042.28 | 141,866 |
| 2024-01-30 | 207,000.00 | 208,000.00 | 203,500.00 | 204,500.00 | 204,035.46 | 132,470 |
| 2024-01-29 | 216,500.00 | 218,000.00 | 204,000.00 | 204,500.00 | 204,035.46 | 333,725 |
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.