HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 188,800.00 | 190,600.00 | 184,300.00 | 189,500.00 | 188,485.21 | 239,570 |
| 2023-02-06 | 195,400.00 | 195,500.00 | 188,800.00 | 188,800.00 | 187,788.96 | 206,034 |
| 2023-02-03 | 187,900.00 | 197,200.00 | 187,100.00 | 195,600.00 | 194,552.55 | 287,588 |
| 2023-02-02 | 189,700.00 | 192,000.00 | 187,300.00 | 187,900.00 | 186,893.78 | 191,183 |
| 2023-02-01 | 189,500.00 | 191,500.00 | 188,500.00 | 189,500.00 | 188,485.21 | 131,283 |
| 2023-01-31 | 186,100.00 | 193,500.00 | 185,700.00 | 191,700.00 | 190,673.43 | 249,181 |
| 2023-01-30 | 194,900.00 | 196,000.00 | 187,700.00 | 188,900.00 | 187,888.43 | 226,787 |
| 2023-01-27 | 192,200.00 | 194,800.00 | 189,000.00 | 194,000.00 | 192,961.12 | 190,667 |
| 2023-01-26 | 187,000.00 | 194,200.00 | 186,200.00 | 190,400.00 | 189,380.39 | 292,592 |
| 2023-01-25 | 188,000.00 | 188,500.00 | 185,000.00 | 186,400.00 | 185,401.82 | 198,658 |
| 2023-01-20 | 187,500.00 | 191,000.00 | 186,000.00 | 187,000.00 | 185,998.60 | 181,112 |
| 2023-01-19 | 179,500.00 | 189,000.00 | 179,500.00 | 188,000.00 | 186,993.25 | 399,272 |
| 2023-01-18 | 177,500.00 | 182,000.00 | 176,000.00 | 179,000.00 | 178,041.44 | 221,721 |
| 2023-01-17 | 178,500.00 | 180,500.00 | 176,000.00 | 177,000.00 | 176,052.15 | 167,937 |
| 2023-01-16 | 173,500.00 | 179,000.00 | 173,000.00 | 178,500.00 | 177,544.12 | 223,077 |
| 2023-01-13 | 174,000.00 | 177,500.00 | 173,000.00 | 174,500.00 | 173,565.54 | 145,611 |
| 2023-01-12 | 174,500.00 | 177,000.00 | 171,500.00 | 173,000.00 | 172,073.57 | 167,481 |
| 2023-01-11 | 172,000.00 | 176,000.00 | 167,000.00 | 174,500.00 | 173,565.54 | 200,157 |
| 2023-01-10 | 173,500.00 | 175,000.00 | 169,500.00 | 170,500.00 | 169,586.96 | 179,809 |
| 2023-01-09 | 170,500.00 | 176,500.00 | 170,500.00 | 173,500.00 | 172,570.90 | 204,808 |
| 2023-01-06 | 170,000.00 | 172,000.00 | 160,500.00 | 168,000.00 | 167,100.35 | 509,214 |
| 2023-01-05 | 172,000.00 | 177,000.00 | 171,000.00 | 172,000.00 | 171,078.93 | 173,260 |
| 2023-01-04 | 176,500.00 | 177,000.00 | 169,000.00 | 171,500.00 | 170,581.61 | 251,334 |
| 2023-01-03 | 170,000.00 | 182,000.00 | 170,000.00 | 176,500.00 | 175,554.83 | 522,683 |
| 2023-01-02 | 174,500.00 | 176,000.00 | 166,500.00 | 169,500.00 | 168,592.32 | 183,432 |
| 2022-12-29 | 168,000.00 | 175,500.00 | 168,000.00 | 173,500.00 | 172,570.90 | 194,427 |
| 2022-12-28 | 170,000.00 | 171,500.00 | 166,500.00 | 170,000.00 | 169,089.64 | 174,958 |
| 2022-12-27 | 173,000.00 | 175,000.00 | 168,000.00 | 170,500.00 | 169,586.96 | 202,232 |
| 2022-12-26 | 173,500.00 | 174,500.00 | 169,000.00 | 171,500.00 | 170,581.61 | 190,601 |
| 2022-12-23 | 173,000.00 | 179,500.00 | 172,500.00 | 175,000.00 | 174,062.86 | 283,230 |
| 2022-12-22 | 169,500.00 | 177,000.00 | 169,000.00 | 175,000.00 | 174,062.86 | 341,749 |
| 2022-12-21 | 165,000.00 | 169,000.00 | 160,500.00 | 169,000.00 | 168,094.99 | 229,363 |
| 2022-12-20 | 167,000.00 | 168,500.00 | 161,000.00 | 162,500.00 | 161,629.80 | 166,667 |
| 2022-12-19 | 164,500.00 | 169,000.00 | 162,000.00 | 167,000.00 | 166,105.70 | 202,717 |
| 2022-12-16 | 153,500.00 | 166,500.00 | 153,000.00 | 164,000.00 | 163,121.77 | 319,185 |
| 2022-12-15 | 161,500.00 | 165,000.00 | 155,500.00 | 157,500.00 | 156,656.58 | 237,924 |
| 2022-12-14 | 156,500.00 | 164,500.00 | 156,500.00 | 163,000.00 | 162,127.12 | 262,419 |
| 2022-12-13 | 157,500.00 | 159,000.00 | 154,500.00 | 155,500.00 | 154,667.29 | 180,480 |
| 2022-12-12 | 155,000.00 | 162,500.00 | 154,000.00 | 157,000.00 | 156,159.25 | 249,465 |
| 2022-12-09 | 147,500.00 | 158,500.00 | 147,000.00 | 156,500.00 | 155,661.93 | 404,438 |
| 2022-12-08 | 145,500.00 | 147,500.00 | 141,500.00 | 145,000.00 | 144,223.51 | 128,477 |
| 2022-12-07 | 144,500.00 | 149,000.00 | 143,000.00 | 145,000.00 | 144,223.51 | 113,589 |
| 2022-12-06 | 150,500.00 | 150,500.00 | 145,000.00 | 145,000.00 | 144,223.51 | 166,530 |
| 2022-12-05 | 151,500.00 | 155,500.00 | 150,500.00 | 152,000.00 | 151,186.03 | 172,743 |
| 2022-12-02 | 153,500.00 | 154,000.00 | 150,000.00 | 151,000.00 | 150,191.38 | 152,969 |
| 2022-12-01 | 147,000.00 | 156,000.00 | 145,500.00 | 153,500.00 | 152,678.00 | 393,983 |
| 2022-11-30 | 143,500.00 | 144,500.00 | 140,500.00 | 143,000.00 | 142,234.23 | 125,388 |
| 2022-11-29 | 137,000.00 | 146,000.00 | 137,000.00 | 144,000.00 | 143,228.87 | 168,762 |
| 2022-11-28 | 139,000.00 | 140,000.00 | 135,500.00 | 138,000.00 | 137,261.00 | 113,583 |
| 2022-11-25 | 142,000.00 | 144,000.00 | 138,500.00 | 139,000.00 | 138,255.65 | 138,106 |
| 2022-11-24 | 142,000.00 | 144,000.00 | 139,000.00 | 143,000.00 | 142,234.23 | 134,981 |
| 2022-11-23 | 135,000.00 | 143,500.00 | 134,500.00 | 141,000.00 | 140,244.94 | 201,975 |
| 2022-11-22 | 136,500.00 | 138,500.00 | 131,500.00 | 132,000.00 | 131,293.13 | 109,850 |
| 2022-11-21 | 139,500.00 | 143,000.00 | 135,500.00 | 137,500.00 | 136,763.68 | 169,182 |
| 2022-11-18 | 143,000.00 | 146,000.00 | 137,000.00 | 137,000.00 | 136,266.36 | 146,362 |
| 2022-11-17 | 140,000.00 | 147,000.00 | 140,000.00 | 143,000.00 | 142,234.23 | 209,807 |
| 2022-11-16 | 140,000.00 | 142,500.00 | 138,000.00 | 140,500.00 | 139,747.61 | 163,231 |
| 2022-11-15 | 134,500.00 | 139,000.00 | 134,500.00 | 138,000.00 | 137,261.00 | 105,371 |
| 2022-11-14 | 139,500.00 | 141,000.00 | 135,000.00 | 135,500.00 | 134,774.39 | 186,311 |
| 2022-11-11 | 133,500.00 | 144,000.00 | 133,000.00 | 141,000.00 | 140,244.94 | 412,850 |
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.