HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 259,500.00 | 264,000.00 | 258,000.00 | 262,500.00 | 261,094.29 | 183,430 |
| 2023-07-28 | 259,000.00 | 264,500.00 | 254,000.00 | 258,500.00 | 257,115.71 | 183,611 |
| 2023-07-27 | 258,000.00 | 266,500.00 | 258,000.00 | 261,500.00 | 260,099.65 | 264,353 |
| 2023-07-26 | 274,500.00 | 274,500.00 | 257,000.00 | 257,000.00 | 255,623.75 | 403,873 |
| 2023-07-25 | 264,000.00 | 278,500.00 | 262,000.00 | 271,000.00 | 269,548.78 | 516,976 |
| 2023-07-24 | 256,500.00 | 265,000.00 | 256,000.00 | 262,000.00 | 260,596.97 | 311,457 |
| 2023-07-21 | 267,500.00 | 268,000.00 | 255,000.00 | 256,500.00 | 255,126.42 | 458,757 |
| 2023-07-20 | 264,000.00 | 272,500.00 | 260,500.00 | 269,000.00 | 267,559.49 | 250,901 |
| 2023-07-19 | 266,500.00 | 266,500.00 | 255,000.00 | 263,500.00 | 262,088.94 | 209,078 |
| 2023-07-18 | 268,500.00 | 270,000.00 | 263,000.00 | 264,500.00 | 263,083.58 | 221,247 |
| 2023-07-17 | 259,500.00 | 270,500.00 | 258,500.00 | 264,500.00 | 263,083.58 | 413,339 |
| 2023-07-14 | 261,500.00 | 263,500.00 | 254,000.00 | 256,500.00 | 255,126.42 | 285,821 |
| 2023-07-13 | 264,500.00 | 264,500.00 | 250,500.00 | 259,000.00 | 257,613.04 | 727,720 |
| 2023-07-12 | 272,000.00 | 272,500.00 | 261,500.00 | 263,000.00 | 261,591.62 | 302,058 |
| 2023-07-11 | 267,000.00 | 273,500.00 | 266,500.00 | 270,000.00 | 268,554.13 | 254,572 |
| 2023-07-10 | 286,000.00 | 288,000.00 | 264,000.00 | 267,000.00 | 265,570.20 | 564,140 |
| 2023-07-07 | 280,000.00 | 289,500.00 | 280,000.00 | 286,000.00 | 284,468.45 | 277,604 |
| 2023-07-06 | 280,500.00 | 284,500.00 | 276,000.00 | 279,500.00 | 278,003.26 | 214,205 |
| 2023-07-05 | 284,500.00 | 285,000.00 | 276,000.00 | 280,500.00 | 278,997.90 | 225,458 |
| 2023-07-04 | 280,500.00 | 291,000.00 | 276,500.00 | 286,000.00 | 284,468.45 | 325,615 |
| 2023-07-03 | 282,500.00 | 284,500.00 | 273,000.00 | 279,500.00 | 278,003.26 | 263,649 |
| 2023-06-30 | 280,500.00 | 284,500.00 | 276,000.00 | 281,500.00 | 279,992.55 | 206,049 |
| 2023-06-29 | 284,000.00 | 291,000.00 | 278,000.00 | 279,500.00 | 278,003.26 | 187,764 |
| 2023-06-28 | 294,500.00 | 294,500.00 | 284,000.00 | 285,000.00 | 283,473.81 | 166,864 |
| 2023-06-27 | 298,500.00 | 298,500.00 | 285,500.00 | 292,000.00 | 290,436.32 | 289,388 |
| 2023-06-26 | 299,000.00 | 303,500.00 | 296,000.00 | 298,000.00 | 296,404.19 | 125,709 |
| 2023-06-23 | 307,000.00 | 308,500.00 | 297,500.00 | 301,000.00 | 299,388.12 | 246,155 |
| 2023-06-22 | 295,000.00 | 312,500.00 | 291,000.00 | 307,000.00 | 305,355.99 | 560,667 |
| 2023-06-21 | 300,500.00 | 303,500.00 | 294,500.00 | 296,500.00 | 294,912.22 | 233,629 |
| 2023-06-20 | 299,500.00 | 303,500.00 | 298,000.00 | 300,500.00 | 298,890.80 | 221,852 |
| 2023-06-19 | 298,500.00 | 306,500.00 | 295,000.00 | 300,500.00 | 298,890.80 | 221,540 |
| 2023-06-16 | 302,500.00 | 303,000.00 | 295,000.00 | 297,500.00 | 295,906.87 | 213,190 |
| 2023-06-15 | 296,000.00 | 302,500.00 | 295,500.00 | 300,500.00 | 298,890.80 | 329,373 |
| 2023-06-14 | 295,000.00 | 307,500.00 | 288,500.00 | 292,000.00 | 290,436.32 | 448,757 |
| 2023-06-13 | 294,500.00 | 296,500.00 | 289,000.00 | 294,000.00 | 292,425.61 | 209,505 |
| 2023-06-12 | 284,500.00 | 295,000.00 | 281,000.00 | 294,000.00 | 292,425.61 | 402,574 |
| 2023-06-09 | 270,500.00 | 286,500.00 | 269,000.00 | 280,500.00 | 278,997.90 | 430,504 |
| 2023-06-08 | 267,500.00 | 271,000.00 | 265,000.00 | 268,000.00 | 266,564.84 | 151,260 |
| 2023-06-07 | 265,000.00 | 272,000.00 | 265,000.00 | 269,000.00 | 267,559.49 | 174,858 |
| 2023-06-05 | 270,000.00 | 271,000.00 | 264,000.00 | 265,000.00 | 263,580.91 | 165,535 |
| 2023-06-02 | 276,000.00 | 278,000.00 | 263,500.00 | 270,000.00 | 268,554.13 | 448,545 |
| 2023-06-01 | 274,000.00 | 283,000.00 | 272,500.00 | 277,500.00 | 276,013.97 | 273,680 |
| 2023-05-31 | 272,500.00 | 279,000.00 | 270,000.00 | 274,000.00 | 272,532.71 | 250,839 |
| 2023-05-30 | 270,500.00 | 278,500.00 | 265,500.00 | 276,000.00 | 274,522.00 | 198,316 |
| 2023-05-26 | 264,500.00 | 272,000.00 | 263,000.00 | 270,000.00 | 268,554.13 | 192,873 |
| 2023-05-25 | 263,000.00 | 272,000.00 | 262,500.00 | 267,000.00 | 265,570.20 | 183,552 |
| 2023-05-24 | 278,000.00 | 278,500.00 | 263,500.00 | 267,500.00 | 266,067.52 | 309,525 |
| 2023-05-23 | 271,000.00 | 273,500.00 | 267,500.00 | 273,000.00 | 271,538.07 | 236,713 |
| 2023-05-22 | 281,000.00 | 281,000.00 | 261,000.00 | 269,000.00 | 267,559.49 | 483,751 |
| 2023-05-19 | 286,000.00 | 288,500.00 | 276,500.00 | 281,000.00 | 279,495.23 | 205,231 |
| 2023-05-18 | 292,500.00 | 294,000.00 | 284,500.00 | 286,000.00 | 284,468.45 | 159,742 |
| 2023-05-17 | 285,000.00 | 295,000.00 | 282,500.00 | 292,000.00 | 290,436.32 | 372,362 |
| 2023-05-16 | 279,000.00 | 288,000.00 | 276,500.00 | 284,000.00 | 282,479.16 | 297,601 |
| 2023-05-15 | 280,000.00 | 289,500.00 | 276,500.00 | 278,500.00 | 277,008.61 | 160,301 |
| 2023-05-12 | 280,500.00 | 287,500.00 | 277,500.00 | 282,000.00 | 280,489.87 | 243,863 |
| 2023-05-11 | 281,000.00 | 282,000.00 | 269,000.00 | 277,500.00 | 276,013.97 | 210,118 |
| 2023-05-10 | 277,500.00 | 282,500.00 | 271,000.00 | 279,500.00 | 278,003.26 | 171,679 |
| 2023-05-09 | 278,000.00 | 283,000.00 | 273,000.00 | 277,500.00 | 276,013.97 | 182,461 |
| 2023-05-08 | 290,000.00 | 294,500.00 | 276,000.00 | 279,000.00 | 277,505.94 | 309,476 |
| 2023-05-04 | 295,000.00 | 298,000.00 | 284,000.00 | 292,500.00 | 290,933.64 | 258,060 |
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.