HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 126,000.00 | 130,000.00 | 126,000.00 | 126,500.00 | 125,822.58 | 161,369 |
| 2022-11-09 | 131,000.00 | 133,000.00 | 129,500.00 | 130,500.00 | 129,801.16 | 167,942 |
| 2022-11-08 | 125,500.00 | 129,500.00 | 123,500.00 | 129,500.00 | 128,806.52 | 174,799 |
| 2022-11-07 | 121,500.00 | 125,500.00 | 121,500.00 | 123,500.00 | 122,838.65 | 74,092 |
| 2022-11-04 | 122,500.00 | 124,000.00 | 119,500.00 | 122,500.00 | 121,844.00 | 163,152 |
| 2022-11-03 | 123,500.00 | 129,000.00 | 120,500.00 | 124,500.00 | 123,833.29 | 276,169 |
| 2022-11-02 | 121,000.00 | 129,000.00 | 119,500.00 | 127,000.00 | 126,319.91 | 202,996 |
| 2022-11-01 | 121,000.00 | 124,000.00 | 120,000.00 | 122,000.00 | 121,346.68 | 141,844 |
| 2022-10-31 | 121,500.00 | 123,000.00 | 118,500.00 | 121,000.00 | 120,352.04 | 147,619 |
| 2022-10-28 | 119,000.00 | 123,500.00 | 118,000.00 | 119,000.00 | 118,362.75 | 159,529 |
| 2022-10-27 | 117,000.00 | 121,000.00 | 116,500.00 | 119,000.00 | 118,362.75 | 147,272 |
| 2022-10-26 | 118,000.00 | 119,500.00 | 115,000.00 | 115,000.00 | 114,384.17 | 120,404 |
| 2022-10-25 | 114,500.00 | 119,000.00 | 113,500.00 | 118,000.00 | 117,368.10 | 179,569 |
| 2022-10-24 | 114,500.00 | 116,500.00 | 112,500.00 | 113,000.00 | 112,394.88 | 172,825 |
| 2022-10-21 | 111,000.00 | 113,000.00 | 108,500.00 | 112,500.00 | 111,897.55 | 216,920 |
| 2022-10-20 | 118,500.00 | 119,000.00 | 111,500.00 | 113,000.00 | 112,394.88 | 310,488 |
| 2022-10-19 | 121,500.00 | 125,000.00 | 118,000.00 | 118,500.00 | 117,865.42 | 237,888 |
| 2022-10-18 | 116,500.00 | 124,000.00 | 115,500.00 | 120,500.00 | 119,854.71 | 560,834 |
| 2022-10-17 | 113,500.00 | 117,000.00 | 109,500.00 | 115,000.00 | 114,384.17 | 425,995 |
| 2022-10-14 | 111,500.00 | 119,000.00 | 111,500.00 | 118,000.00 | 117,368.10 | 457,209 |
| 2022-10-13 | 113,000.00 | 114,000.00 | 107,000.00 | 109,500.00 | 108,913.62 | 396,283 |
| 2022-10-12 | 116,500.00 | 118,500.00 | 111,000.00 | 114,500.00 | 113,886.84 | 421,362 |
| 2022-10-11 | 119,000.00 | 120,500.00 | 114,500.00 | 118,500.00 | 117,865.42 | 326,980 |
| 2022-10-07 | 129,500.00 | 130,000.00 | 121,000.00 | 123,000.00 | 122,341.33 | 378,378 |
| 2022-10-06 | 129,500.00 | 133,000.00 | 129,000.00 | 131,000.00 | 130,298.49 | 152,272 |
| 2022-10-05 | 137,000.00 | 137,500.00 | 127,000.00 | 130,000.00 | 129,303.84 | 299,002 |
| 2022-10-04 | 137,000.00 | 138,000.00 | 134,000.00 | 134,500.00 | 133,779.74 | 136,336 |
| 2022-09-30 | 130,000.00 | 136,000.00 | 129,500.00 | 135,000.00 | 134,277.07 | 173,772 |
| 2022-09-29 | 131,500.00 | 137,000.00 | 130,500.00 | 132,000.00 | 131,293.13 | 219,709 |
| 2022-09-28 | 138,000.00 | 139,000.00 | 129,000.00 | 130,000.00 | 129,303.84 | 323,802 |
| 2022-09-27 | 140,500.00 | 142,000.00 | 137,000.00 | 140,000.00 | 139,250.29 | 222,288 |
| 2022-09-26 | 141,000.00 | 145,500.00 | 138,500.00 | 141,000.00 | 140,244.94 | 206,341 |
| 2022-09-23 | 147,000.00 | 149,000.00 | 143,000.00 | 144,000.00 | 143,228.87 | 145,258 |
| 2022-09-22 | 152,000.00 | 153,000.00 | 146,000.00 | 149,000.00 | 148,202.09 | 199,068 |
| 2022-09-21 | 156,500.00 | 159,500.00 | 153,500.00 | 155,500.00 | 154,667.29 | 131,771 |
| 2022-09-20 | 158,500.00 | 161,500.00 | 157,000.00 | 157,500.00 | 156,656.58 | 118,153 |
| 2022-09-19 | 158,000.00 | 164,000.00 | 156,500.00 | 157,500.00 | 156,656.58 | 293,981 |
| 2022-09-16 | 155,500.00 | 158,000.00 | 153,500.00 | 154,000.00 | 153,175.32 | 121,151 |
| 2022-09-15 | 158,500.00 | 159,000.00 | 154,500.00 | 155,500.00 | 154,667.29 | 143,820 |
| 2022-09-14 | 154,500.00 | 160,000.00 | 153,500.00 | 158,500.00 | 157,651.22 | 172,820 |
| 2022-09-13 | 161,000.00 | 165,000.00 | 160,500.00 | 162,000.00 | 161,132.48 | 198,394 |
| 2022-09-08 | 158,000.00 | 161,000.00 | 157,500.00 | 158,000.00 | 157,153.90 | 163,232 |
| 2022-09-07 | 158,500.00 | 161,000.00 | 155,000.00 | 158,000.00 | 157,153.90 | 240,922 |
| 2022-09-06 | 168,000.00 | 170,000.00 | 160,000.00 | 160,500.00 | 159,640.51 | 303,572 |
| 2022-09-05 | 167,000.00 | 175,000.00 | 167,000.00 | 167,500.00 | 166,603.03 | 189,623 |
| 2022-09-02 | 168,000.00 | 174,000.00 | 167,000.00 | 168,500.00 | 167,597.67 | 240,091 |
| 2022-09-01 | 178,500.00 | 178,500.00 | 165,500.00 | 166,500.00 | 165,608.38 | 427,882 |
| 2022-08-31 | 168,000.00 | 183,000.00 | 167,000.00 | 181,500.00 | 180,528.05 | 492,139 |
| 2022-08-30 | 165,000.00 | 170,500.00 | 165,000.00 | 170,000.00 | 169,089.64 | 184,450 |
| 2022-08-29 | 167,000.00 | 171,500.00 | 164,500.00 | 164,500.00 | 163,619.09 | 320,328 |
| 2022-08-26 | 174,500.00 | 177,500.00 | 172,500.00 | 175,500.00 | 174,560.19 | 152,990 |
| 2022-08-25 | 176,000.00 | 178,500.00 | 172,500.00 | 173,500.00 | 172,570.90 | 199,435 |
| 2022-08-24 | 173,000.00 | 176,500.00 | 169,000.00 | 176,000.00 | 175,057.51 | 197,180 |
| 2022-08-23 | 182,000.00 | 182,500.00 | 172,000.00 | 172,500.00 | 171,576.25 | 358,340 |
| 2022-08-22 | 183,000.00 | 187,000.00 | 181,000.00 | 184,000.00 | 183,014.67 | 169,332 |
| 2022-08-19 | 188,500.00 | 196,000.00 | 185,000.00 | 186,500.00 | 185,501.28 | 372,611 |
| 2022-08-18 | 183,500.00 | 189,500.00 | 180,000.00 | 188,000.00 | 186,993.25 | 234,636 |
| 2022-08-17 | 187,000.00 | 190,000.00 | 183,500.00 | 186,000.00 | 185,003.96 | 231,715 |
| 2022-08-16 | 184,500.00 | 190,500.00 | 183,000.00 | 187,000.00 | 185,998.60 | 278,176 |
| 2022-08-12 | 181,500.00 | 185,000.00 | 180,000.00 | 183,000.00 | 182,020.02 | 203,145 |
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.