HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 223,500.00 | 225,500.00 | 216,000.00 | 219,500.00 | 218,324.56 | 130,896 |
| 2023-10-30 | 210,000.00 | 222,000.00 | 210,000.00 | 219,500.00 | 218,324.56 | 144,405 |
| 2023-10-27 | 210,000.00 | 218,500.00 | 209,000.00 | 212,000.00 | 210,864.73 | 312,497 |
| 2023-10-26 | 221,500.00 | 222,000.00 | 202,000.00 | 204,000.00 | 202,907.57 | 894,408 |
| 2023-10-25 | 233,000.00 | 235,500.00 | 227,000.00 | 228,500.00 | 227,276.37 | 140,886 |
| 2023-10-24 | 232,500.00 | 235,500.00 | 226,000.00 | 231,500.00 | 230,260.30 | 105,953 |
| 2023-10-23 | 224,500.00 | 234,500.00 | 224,500.00 | 229,000.00 | 227,773.69 | 141,201 |
| 2023-10-20 | 224,000.00 | 228,000.00 | 222,000.00 | 224,500.00 | 223,297.79 | 130,309 |
| 2023-10-19 | 230,000.00 | 233,500.00 | 227,000.00 | 227,500.00 | 226,281.72 | 117,136 |
| 2023-10-18 | 236,500.00 | 240,000.00 | 233,500.00 | 234,000.00 | 232,746.91 | 86,725 |
| 2023-10-17 | 243,000.00 | 245,000.00 | 237,000.00 | 237,500.00 | 236,228.17 | 122,953 |
| 2023-10-16 | 243,000.00 | 243,000.00 | 238,000.00 | 240,000.00 | 238,714.78 | 106,675 |
| 2023-10-13 | 244,000.00 | 247,500.00 | 242,000.00 | 244,500.00 | 243,190.69 | 126,861 |
| 2023-10-12 | 231,500.00 | 246,500.00 | 230,000.00 | 246,000.00 | 244,682.65 | 308,148 |
| 2023-10-11 | 227,000.00 | 231,500.00 | 226,000.00 | 228,500.00 | 227,276.37 | 189,698 |
| 2023-10-10 | 232,500.00 | 235,000.00 | 222,500.00 | 223,500.00 | 222,303.14 | 170,957 |
| 2023-10-06 | 227,000.00 | 235,500.00 | 227,000.00 | 229,000.00 | 227,773.69 | 118,723 |
| 2023-10-05 | 225,500.00 | 233,000.00 | 224,000.00 | 227,000.00 | 225,784.40 | 152,422 |
| 2023-10-04 | 236,500.00 | 237,000.00 | 221,000.00 | 222,500.00 | 221,308.50 | 268,790 |
| 2023-09-27 | 239,500.00 | 240,500.00 | 236,000.00 | 238,000.00 | 236,725.49 | 131,388 |
| 2023-09-26 | 240,000.00 | 246,000.00 | 238,500.00 | 242,500.00 | 241,201.40 | 152,583 |
| 2023-09-25 | 226,500.00 | 244,000.00 | 226,500.00 | 242,500.00 | 241,201.40 | 304,537 |
| 2023-09-22 | 227,000.00 | 235,000.00 | 223,000.00 | 230,500.00 | 229,265.66 | 173,553 |
| 2023-09-21 | 243,000.00 | 243,000.00 | 230,000.00 | 230,500.00 | 229,265.66 | 362,626 |
| 2023-09-20 | 243,000.00 | 246,000.00 | 237,000.00 | 243,000.00 | 241,698.72 | 203,324 |
| 2023-09-19 | 240,500.00 | 245,500.00 | 239,500.00 | 245,000.00 | 243,688.01 | 116,313 |
| 2023-09-18 | 243,500.00 | 247,000.00 | 241,000.00 | 241,500.00 | 240,206.75 | 145,548 |
| 2023-09-15 | 244,500.00 | 246,500.00 | 240,000.00 | 244,500.00 | 243,190.69 | 137,119 |
| 2023-09-14 | 244,000.00 | 247,000.00 | 240,500.00 | 246,000.00 | 244,682.65 | 143,362 |
| 2023-09-13 | 246,500.00 | 248,000.00 | 240,000.00 | 242,000.00 | 240,704.07 | 157,118 |
| 2023-09-12 | 245,000.00 | 253,000.00 | 242,000.00 | 247,500.00 | 246,174.62 | 164,520 |
| 2023-09-11 | 244,500.00 | 246,000.00 | 238,500.00 | 244,500.00 | 243,190.69 | 124,617 |
| 2023-09-08 | 245,500.00 | 248,000.00 | 241,000.00 | 245,500.00 | 244,185.33 | 135,475 |
| 2023-09-07 | 247,000.00 | 252,000.00 | 243,000.00 | 245,500.00 | 244,185.33 | 130,515 |
| 2023-09-06 | 251,000.00 | 252,500.00 | 247,000.00 | 249,500.00 | 248,163.91 | 78,857 |
| 2023-09-05 | 251,000.00 | 252,500.00 | 248,000.00 | 251,000.00 | 249,655.88 | 84,174 |
| 2023-09-04 | 249,000.00 | 255,000.00 | 245,000.00 | 250,500.00 | 249,158.56 | 109,059 |
| 2023-09-01 | 252,000.00 | 255,000.00 | 249,000.00 | 249,000.00 | 247,666.59 | 167,391 |
| 2023-08-31 | 246,000.00 | 254,500.00 | 245,500.00 | 252,500.00 | 251,147.84 | 240,370 |
| 2023-08-30 | 252,000.00 | 253,500.00 | 245,500.00 | 245,500.00 | 244,185.33 | 172,686 |
| 2023-08-29 | 247,000.00 | 251,500.00 | 240,000.00 | 251,000.00 | 249,655.88 | 226,439 |
| 2023-08-28 | 237,000.00 | 245,000.00 | 234,500.00 | 244,500.00 | 243,190.69 | 158,483 |
| 2023-08-25 | 229,500.00 | 238,500.00 | 229,000.00 | 237,000.00 | 235,730.85 | 144,973 |
| 2023-08-24 | 232,500.00 | 236,000.00 | 231,500.00 | 232,500.00 | 231,254.95 | 159,208 |
| 2023-08-23 | 240,500.00 | 244,000.00 | 232,500.00 | 234,000.00 | 232,746.91 | 190,278 |
| 2023-08-22 | 240,000.00 | 240,500.00 | 236,000.00 | 236,000.00 | 234,736.20 | 143,326 |
| 2023-08-21 | 236,500.00 | 241,500.00 | 236,500.00 | 238,500.00 | 237,222.82 | 141,955 |
| 2023-08-18 | 236,500.00 | 241,500.00 | 235,500.00 | 236,500.00 | 235,233.53 | 180,055 |
| 2023-08-17 | 240,500.00 | 243,000.00 | 233,000.00 | 239,500.00 | 238,217.46 | 262,180 |
| 2023-08-16 | 251,500.00 | 253,000.00 | 241,000.00 | 241,000.00 | 239,709.43 | 303,977 |
| 2023-08-14 | 250,000.00 | 255,000.00 | 249,000.00 | 252,000.00 | 250,650.52 | 203,072 |
| 2023-08-11 | 256,500.00 | 257,500.00 | 251,000.00 | 255,000.00 | 253,634.46 | 211,734 |
| 2023-08-10 | 260,500.00 | 263,500.00 | 252,500.00 | 256,500.00 | 255,126.42 | 398,236 |
| 2023-08-09 | 266,000.00 | 266,500.00 | 254,000.00 | 259,500.00 | 258,110.36 | 546,016 |
| 2023-08-08 | 277,500.00 | 290,500.00 | 259,000.00 | 272,000.00 | 270,543.42 | 1,056,691 |
| 2023-08-07 | 268,000.00 | 277,500.00 | 267,500.00 | 274,500.00 | 273,030.03 | 343,927 |
| 2023-08-04 | 249,000.00 | 272,000.00 | 249,000.00 | 272,000.00 | 270,543.42 | 634,142 |
| 2023-08-03 | 253,500.00 | 256,500.00 | 246,000.00 | 248,000.00 | 246,671.94 | 222,403 |
| 2023-08-02 | 251,500.00 | 258,500.00 | 248,000.00 | 252,000.00 | 250,650.52 | 243,418 |
| 2023-08-01 | 261,000.00 | 261,500.00 | 250,500.00 | 254,000.00 | 252,639.81 | 379,829 |
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.