HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 216,000.00 | 221,500.00 | 215,000.00 | 216,500.00 | 216,008.20 | 98,877 |
| 2024-01-25 | 221,500.00 | 222,500.00 | 209,500.00 | 216,000.00 | 215,509.34 | 265,472 |
| 2024-01-24 | 220,000.00 | 224,000.00 | 217,000.00 | 222,000.00 | 221,495.71 | 109,494 |
| 2024-01-23 | 216,500.00 | 224,000.00 | 216,500.00 | 219,000.00 | 218,502.52 | 168,118 |
| 2024-01-22 | 221,500.00 | 222,000.00 | 212,500.00 | 216,000.00 | 215,509.34 | 187,377 |
| 2024-01-19 | 221,500.00 | 225,000.00 | 217,500.00 | 220,000.00 | 219,500.25 | 178,099 |
| 2024-01-18 | 222,000.00 | 225,500.00 | 217,500.00 | 219,500.00 | 219,001.39 | 209,769 |
| 2024-01-17 | 230,000.00 | 232,500.00 | 219,000.00 | 223,500.00 | 222,992.30 | 274,411 |
| 2024-01-16 | 233,500.00 | 236,000.00 | 227,000.00 | 228,500.00 | 227,980.94 | 244,762 |
| 2024-01-15 | 247,000.00 | 249,500.00 | 232,500.00 | 233,500.00 | 232,969.59 | 307,330 |
| 2024-01-12 | 257,000.00 | 260,000.00 | 244,500.00 | 247,000.00 | 246,438.92 | 196,430 |
| 2024-01-11 | 252,500.00 | 261,000.00 | 250,500.00 | 256,000.00 | 255,418.48 | 333,502 |
| 2024-01-10 | 248,000.00 | 253,500.00 | 244,000.00 | 250,500.00 | 249,930.97 | 173,379 |
| 2024-01-09 | 252,500.00 | 253,500.00 | 245,500.00 | 248,000.00 | 247,436.65 | 200,102 |
| 2024-01-08 | 251,000.00 | 255,000.00 | 248,500.00 | 251,000.00 | 250,429.83 | 169,979 |
| 2024-01-05 | 242,500.00 | 257,000.00 | 242,500.00 | 252,000.00 | 251,427.56 | 377,790 |
| 2024-01-04 | 238,000.00 | 244,500.00 | 237,000.00 | 240,500.00 | 239,953.68 | 162,942 |
| 2024-01-03 | 238,000.00 | 243,000.00 | 236,500.00 | 239,500.00 | 238,955.96 | 145,077 |
| 2024-01-02 | 233,000.00 | 245,000.00 | 232,500.00 | 241,500.00 | 240,951.41 | 234,689 |
| 2023-12-28 | 233,500.00 | 234,500.00 | 230,000.00 | 233,500.00 | 232,969.59 | 100,687 |
| 2023-12-27 | 227,500.00 | 233,500.00 | 225,500.00 | 231,500.00 | 230,974.13 | 117,174 |
| 2023-12-26 | 230,500.00 | 231,000.00 | 223,500.00 | 226,500.00 | 225,287.08 | 138,055 |
| 2023-12-22 | 232,000.00 | 235,500.00 | 229,500.00 | 230,000.00 | 228,768.33 | 123,871 |
| 2023-12-21 | 231,500.00 | 234,000.00 | 229,000.00 | 230,500.00 | 229,265.66 | 149,421 |
| 2023-12-20 | 241,000.00 | 241,000.00 | 231,000.00 | 234,500.00 | 233,244.24 | 187,141 |
| 2023-12-19 | 242,000.00 | 248,500.00 | 238,000.00 | 239,000.00 | 237,720.14 | 193,061 |
| 2023-12-18 | 237,500.00 | 242,000.00 | 236,500.00 | 241,500.00 | 240,206.75 | 156,864 |
| 2023-12-15 | 235,000.00 | 241,500.00 | 232,000.00 | 238,500.00 | 237,222.82 | 209,700 |
| 2023-12-14 | 236,500.00 | 245,500.00 | 232,500.00 | 233,000.00 | 231,752.27 | 489,385 |
| 2023-12-13 | 233,500.00 | 236,000.00 | 227,000.00 | 233,500.00 | 232,249.59 | 185,773 |
| 2023-12-12 | 236,000.00 | 238,000.00 | 229,500.00 | 234,000.00 | 232,746.91 | 189,470 |
| 2023-12-11 | 237,500.00 | 240,000.00 | 235,000.00 | 238,000.00 | 236,725.49 | 164,080 |
| 2023-12-08 | 227,000.00 | 239,500.00 | 225,000.00 | 237,500.00 | 236,228.17 | 318,590 |
| 2023-12-07 | 226,000.00 | 230,500.00 | 221,500.00 | 228,500.00 | 227,276.37 | 211,541 |
| 2023-12-06 | 215,500.00 | 231,000.00 | 213,500.00 | 228,500.00 | 227,276.37 | 624,115 |
| 2023-12-05 | 208,000.00 | 216,500.00 | 207,500.00 | 213,000.00 | 211,859.37 | 209,643 |
| 2023-12-04 | 210,500.00 | 212,500.00 | 208,000.00 | 209,000.00 | 207,880.79 | 139,142 |
| 2023-12-01 | 214,500.00 | 221,000.00 | 211,000.00 | 211,500.00 | 210,367.40 | 228,602 |
| 2023-11-30 | 213,500.00 | 215,500.00 | 207,500.00 | 215,500.00 | 214,345.98 | 323,582 |
| 2023-11-29 | 213,000.00 | 215,500.00 | 211,500.00 | 215,000.00 | 213,848.66 | 152,859 |
| 2023-11-28 | 213,000.00 | 214,000.00 | 210,000.00 | 213,000.00 | 211,859.37 | 162,997 |
| 2023-11-27 | 212,500.00 | 213,000.00 | 207,000.00 | 212,000.00 | 210,864.73 | 166,300 |
| 2023-11-24 | 210,000.00 | 212,500.00 | 207,000.00 | 210,500.00 | 209,372.76 | 162,201 |
| 2023-11-23 | 199,000.00 | 212,000.00 | 199,000.00 | 212,000.00 | 210,864.73 | 433,361 |
| 2023-11-22 | 199,200.00 | 202,500.00 | 197,100.00 | 200,000.00 | 198,928.99 | 171,638 |
| 2023-11-21 | 193,400.00 | 201,000.00 | 193,400.00 | 199,200.00 | 198,133.27 | 287,774 |
| 2023-11-20 | 190,400.00 | 195,500.00 | 190,300.00 | 193,400.00 | 192,364.33 | 380,926 |
| 2023-11-17 | 205,500.00 | 207,500.00 | 188,400.00 | 190,300.00 | 189,280.93 | 855,001 |
| 2023-11-16 | 212,500.00 | 212,500.00 | 205,500.00 | 205,500.00 | 204,399.53 | 199,322 |
| 2023-11-15 | 209,500.00 | 211,500.00 | 206,000.00 | 211,000.00 | 209,870.08 | 291,330 |
| 2023-11-14 | 204,500.00 | 207,500.00 | 201,500.00 | 204,500.00 | 203,404.89 | 210,013 |
| 2023-11-13 | 214,000.00 | 217,000.00 | 202,500.00 | 202,500.00 | 201,415.60 | 404,476 |
| 2023-11-10 | 209,500.00 | 214,000.00 | 209,000.00 | 212,000.00 | 210,864.73 | 332,496 |
| 2023-11-09 | 216,000.00 | 217,000.00 | 206,500.00 | 212,000.00 | 210,864.73 | 540,242 |
| 2023-11-08 | 219,000.00 | 223,500.00 | 214,500.00 | 216,500.00 | 215,340.63 | 459,041 |
| 2023-11-07 | 212,000.00 | 220,000.00 | 208,000.00 | 215,500.00 | 214,345.98 | 3,694,893 |
| 2023-11-06 | 222,500.00 | 227,500.00 | 217,000.00 | 227,500.00 | 226,281.72 | 351,886 |
| 2023-11-03 | 231,500.00 | 231,500.00 | 213,000.00 | 216,000.00 | 214,843.31 | 448,385 |
| 2023-11-02 | 235,000.00 | 243,000.00 | 220,500.00 | 227,500.00 | 226,281.72 | 606,694 |
| 2023-11-01 | 220,000.00 | 231,000.00 | 214,000.00 | 230,500.00 | 229,265.66 | 259,672 |
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.