HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 295,000.00 | 298,000.00 | 284,000.00 | 292,500.00 | 290,933.64 | 258,060 |
| 2023-05-03 | 285,500.00 | 303,000.00 | 285,000.00 | 294,500.00 | 292,922.93 | 573,639 |
| 2023-05-02 | 270,500.00 | 285,000.00 | 269,000.00 | 284,500.00 | 282,976.48 | 447,119 |
| 2023-04-28 | 264,000.00 | 277,000.00 | 263,000.00 | 270,000.00 | 268,554.13 | 248,614 |
| 2023-04-27 | 265,000.00 | 269,000.00 | 259,500.00 | 264,000.00 | 262,586.26 | 175,062 |
| 2023-04-26 | 260,000.00 | 270,000.00 | 259,500.00 | 265,000.00 | 263,580.91 | 265,975 |
| 2023-04-25 | 261,000.00 | 265,000.00 | 257,000.00 | 260,500.00 | 259,105.00 | 193,822 |
| 2023-04-24 | 250,000.00 | 262,000.00 | 247,500.00 | 259,000.00 | 257,613.04 | 270,654 |
| 2023-04-21 | 255,500.00 | 258,500.00 | 243,500.00 | 250,000.00 | 248,661.23 | 231,363 |
| 2023-04-20 | 250,500.00 | 267,000.00 | 242,500.00 | 257,000.00 | 255,623.75 | 436,176 |
| 2023-04-19 | 260,500.00 | 261,500.00 | 249,500.00 | 251,500.00 | 250,153.20 | 241,084 |
| 2023-04-18 | 262,000.00 | 270,000.00 | 256,500.00 | 258,500.00 | 257,115.71 | 246,929 |
| 2023-04-17 | 265,000.00 | 270,000.00 | 254,500.00 | 260,000.00 | 258,607.68 | 347,729 |
| 2023-04-14 | 246,000.00 | 263,000.00 | 245,500.00 | 259,000.00 | 257,613.04 | 625,603 |
| 2023-04-13 | 238,000.00 | 249,500.00 | 231,500.00 | 245,000.00 | 243,688.01 | 511,910 |
| 2023-04-12 | 223,500.00 | 237,000.00 | 222,500.00 | 235,500.00 | 234,238.88 | 321,808 |
| 2023-04-11 | 222,500.00 | 227,000.00 | 216,000.00 | 224,500.00 | 223,297.79 | 223,899 |
| 2023-04-10 | 218,500.00 | 223,000.00 | 215,000.00 | 222,000.00 | 220,811.17 | 265,446 |
| 2023-04-07 | 206,000.00 | 219,000.00 | 200,500.00 | 217,000.00 | 215,837.95 | 493,700 |
| 2023-04-06 | 190,300.00 | 212,500.00 | 190,300.00 | 205,000.00 | 203,902.21 | 862,698 |
| 2023-04-05 | 190,200.00 | 191,300.00 | 188,200.00 | 190,700.00 | 189,678.79 | 114,403 |
| 2023-04-04 | 184,900.00 | 190,900.00 | 184,500.00 | 190,300.00 | 189,280.93 | 191,538 |
| 2023-04-03 | 188,000.00 | 189,500.00 | 183,700.00 | 184,000.00 | 183,014.67 | 141,199 |
| 2023-03-31 | 189,000.00 | 191,300.00 | 185,300.00 | 188,900.00 | 187,888.43 | 137,451 |
| 2023-03-30 | 189,900.00 | 192,000.00 | 187,000.00 | 188,000.00 | 186,993.25 | 129,308 |
| 2023-03-29 | 186,000.00 | 191,300.00 | 186,000.00 | 190,100.00 | 189,082.00 | 169,791 |
| 2023-03-28 | 181,400.00 | 187,800.00 | 178,900.00 | 187,300.00 | 186,297.00 | 195,777 |
| 2023-03-27 | 186,400.00 | 188,600.00 | 177,900.00 | 182,100.00 | 181,124.84 | 237,102 |
| 2023-03-24 | 187,000.00 | 190,600.00 | 184,800.00 | 187,500.00 | 186,495.92 | 159,391 |
| 2023-03-23 | 190,000.00 | 191,000.00 | 185,400.00 | 188,400.00 | 187,391.10 | 180,348 |
| 2023-03-22 | 189,200.00 | 191,200.00 | 188,100.00 | 190,300.00 | 189,280.93 | 126,708 |
| 2023-03-21 | 186,500.00 | 191,300.00 | 186,100.00 | 189,600.00 | 188,584.68 | 287,767 |
| 2023-03-20 | 179,300.00 | 188,000.00 | 179,300.00 | 184,000.00 | 183,014.67 | 231,416 |
| 2023-03-17 | 176,600.00 | 183,100.00 | 176,500.00 | 179,400.00 | 178,439.30 | 201,551 |
| 2023-03-16 | 172,000.00 | 178,000.00 | 171,000.00 | 176,500.00 | 175,554.83 | 236,020 |
| 2023-03-15 | 176,400.00 | 176,400.00 | 170,300.00 | 173,500.00 | 172,570.90 | 244,634 |
| 2023-03-14 | 187,700.00 | 189,300.00 | 173,000.00 | 173,700.00 | 172,769.82 | 431,611 |
| 2023-03-13 | 185,600.00 | 196,600.00 | 182,600.00 | 189,600.00 | 188,584.68 | 849,993 |
| 2023-03-10 | 174,100.00 | 189,800.00 | 173,900.00 | 183,700.00 | 182,716.27 | 505,221 |
| 2023-03-09 | 177,800.00 | 179,500.00 | 174,800.00 | 176,500.00 | 175,554.83 | 216,070 |
| 2023-03-08 | 188,500.00 | 189,900.00 | 175,400.00 | 177,200.00 | 176,251.08 | 475,591 |
| 2023-03-07 | 186,900.00 | 191,000.00 | 184,000.00 | 188,500.00 | 187,490.57 | 308,012 |
| 2023-03-06 | 194,200.00 | 195,900.00 | 189,400.00 | 191,800.00 | 190,772.90 | 354,913 |
| 2023-03-03 | 185,200.00 | 188,900.00 | 185,200.00 | 187,400.00 | 186,396.46 | 124,515 |
| 2023-03-02 | 185,100.00 | 189,900.00 | 182,500.00 | 187,000.00 | 185,998.60 | 208,411 |
| 2023-02-28 | 184,000.00 | 190,000.00 | 183,000.00 | 185,100.00 | 184,108.78 | 350,642 |
| 2023-02-27 | 181,000.00 | 185,200.00 | 178,100.00 | 182,400.00 | 181,423.24 | 293,030 |
| 2023-02-24 | 187,600.00 | 188,200.00 | 182,700.00 | 183,200.00 | 182,218.95 | 227,726 |
| 2023-02-23 | 192,000.00 | 192,100.00 | 187,600.00 | 187,700.00 | 186,694.85 | 229,292 |
| 2023-02-22 | 183,900.00 | 192,900.00 | 183,800.00 | 187,700.00 | 186,694.85 | 605,997 |
| 2023-02-21 | 183,800.00 | 184,500.00 | 180,900.00 | 182,100.00 | 181,124.84 | 172,604 |
| 2023-02-20 | 181,000.00 | 188,100.00 | 181,000.00 | 184,500.00 | 183,511.99 | 328,567 |
| 2023-02-17 | 189,400.00 | 189,400.00 | 179,900.00 | 182,000.00 | 181,025.38 | 564,813 |
| 2023-02-16 | 194,100.00 | 196,200.00 | 189,800.00 | 190,500.00 | 189,479.86 | 582,216 |
| 2023-02-15 | 199,900.00 | 201,500.00 | 192,500.00 | 197,200.00 | 196,143.98 | 575,230 |
| 2023-02-14 | 191,300.00 | 203,000.00 | 189,900.00 | 202,000.00 | 200,918.28 | 869,251 |
| 2023-02-13 | 204,000.00 | 204,500.00 | 188,800.00 | 189,000.00 | 187,987.89 | 731,578 |
| 2023-02-10 | 212,500.00 | 218,500.00 | 193,800.00 | 195,300.00 | 194,254.15 | 2,102,129 |
| 2023-02-09 | 198,000.00 | 205,500.00 | 196,800.00 | 198,300.00 | 197,238.09 | 324,646 |
| 2023-02-08 | 189,600.00 | 200,000.00 | 189,600.00 | 197,600.00 | 196,541.84 | 420,258 |
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.