HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 181,000.00 | 181,500.00 | 177,500.00 | 180,500.00 | 179,533.41 | 166,745 |
| 2022-08-10 | 184,500.00 | 186,000.00 | 176,000.00 | 177,000.00 | 176,052.15 | 238,348 |
| 2022-08-09 | 177,000.00 | 186,000.00 | 176,000.00 | 184,000.00 | 183,014.67 | 304,548 |
| 2022-08-08 | 175,500.00 | 179,000.00 | 174,000.00 | 177,500.00 | 176,549.48 | 153,497 |
| 2022-08-05 | 174,000.00 | 176,000.00 | 171,000.00 | 175,000.00 | 174,062.86 | 135,121 |
| 2022-08-04 | 173,500.00 | 178,000.00 | 171,500.00 | 173,500.00 | 172,570.90 | 320,473 |
| 2022-08-03 | 166,000.00 | 173,500.00 | 164,000.00 | 170,500.00 | 169,586.96 | 330,579 |
| 2022-08-02 | 174,000.00 | 174,000.00 | 161,000.00 | 165,500.00 | 164,613.74 | 522,875 |
| 2022-08-01 | 176,000.00 | 188,000.00 | 172,500.00 | 173,500.00 | 172,570.90 | 512,705 |
| 2022-07-29 | 172,500.00 | 179,500.00 | 170,500.00 | 175,500.00 | 174,560.19 | 340,984 |
| 2022-07-28 | 169,000.00 | 173,000.00 | 164,000.00 | 169,500.00 | 168,592.32 | 336,241 |
| 2022-07-27 | 171,000.00 | 173,000.00 | 167,000.00 | 167,500.00 | 166,603.03 | 220,878 |
| 2022-07-26 | 177,000.00 | 178,000.00 | 171,000.00 | 172,000.00 | 171,078.93 | 335,739 |
| 2022-07-25 | 167,000.00 | 178,500.00 | 164,500.00 | 176,500.00 | 175,554.83 | 468,714 |
| 2022-07-22 | 158,500.00 | 170,000.00 | 157,000.00 | 167,000.00 | 166,105.70 | 521,238 |
| 2022-07-21 | 152,500.00 | 158,500.00 | 152,000.00 | 157,000.00 | 156,159.25 | 174,637 |
| 2022-07-20 | 155,500.00 | 158,000.00 | 151,000.00 | 153,000.00 | 152,180.67 | 184,814 |
| 2022-07-19 | 153,000.00 | 154,000.00 | 150,500.00 | 152,500.00 | 151,683.35 | 160,410 |
| 2022-07-18 | 158,500.00 | 159,000.00 | 150,000.00 | 154,500.00 | 153,672.64 | 191,737 |
| 2022-07-15 | 163,500.00 | 164,500.00 | 156,000.00 | 156,500.00 | 155,661.93 | 179,481 |
| 2022-07-14 | 156,500.00 | 165,000.00 | 156,500.00 | 163,500.00 | 162,624.45 | 231,449 |
| 2022-07-13 | 156,000.00 | 161,000.00 | 155,000.00 | 158,500.00 | 157,651.22 | 131,005 |
| 2022-07-12 | 158,000.00 | 160,000.00 | 152,500.00 | 156,000.00 | 155,164.61 | 188,670 |
| 2022-07-11 | 166,000.00 | 168,500.00 | 158,500.00 | 159,500.00 | 158,645.87 | 217,806 |
| 2022-07-08 | 160,500.00 | 170,500.00 | 158,500.00 | 164,500.00 | 163,619.09 | 427,550 |
| 2022-07-07 | 151,000.00 | 164,500.00 | 150,500.00 | 158,500.00 | 157,651.22 | 406,439 |
| 2022-07-06 | 149,000.00 | 156,000.00 | 147,000.00 | 149,500.00 | 148,699.42 | 363,099 |
| 2022-07-05 | 142,500.00 | 150,500.00 | 142,000.00 | 150,000.00 | 149,196.74 | 290,363 |
| 2022-07-04 | 142,500.00 | 146,500.00 | 139,500.00 | 142,000.00 | 141,239.58 | 256,569 |
| 2022-07-01 | 146,500.00 | 148,000.00 | 139,000.00 | 140,000.00 | 139,250.29 | 253,927 |
| 2022-06-30 | 147,500.00 | 152,000.00 | 144,000.00 | 145,500.00 | 144,720.84 | 248,262 |
| 2022-06-29 | 144,000.00 | 150,000.00 | 143,500.00 | 148,500.00 | 147,704.77 | 233,353 |
| 2022-06-28 | 151,000.00 | 151,000.00 | 142,500.00 | 147,000.00 | 146,212.80 | 538,781 |
| 2022-06-27 | 150,000.00 | 154,000.00 | 144,000.00 | 152,000.00 | 151,186.03 | 395,216 |
| 2022-06-24 | 141,000.00 | 149,500.00 | 140,500.00 | 148,000.00 | 147,207.45 | 406,847 |
| 2022-06-23 | 138,000.00 | 146,000.00 | 138,000.00 | 139,500.00 | 138,752.97 | 558,128 |
| 2022-06-22 | 152,000.00 | 152,500.00 | 139,500.00 | 139,500.00 | 138,752.97 | 481,524 |
| 2022-06-21 | 150,000.00 | 151,500.00 | 139,500.00 | 149,500.00 | 148,699.42 | 506,620 |
| 2022-06-20 | 151,500.00 | 152,000.00 | 145,500.00 | 149,500.00 | 148,699.42 | 489,287 |
| 2022-06-17 | 141,000.00 | 153,000.00 | 140,500.00 | 148,500.00 | 147,704.77 | 879,832 |
| 2022-06-16 | 148,000.00 | 158,000.00 | 139,000.00 | 148,000.00 | 147,207.45 | 2,713,956 |
| 2022-06-15 | 168,000.00 | 168,500.00 | 139,000.00 | 145,000.00 | 144,223.51 | 4,212,828 |
| 2022-06-14 | 192,000.00 | 196,000.00 | 184,500.00 | 193,000.00 | 191,966.47 | 499,366 |
| 2022-06-13 | 216,000.00 | 217,500.00 | 198,500.00 | 199,000.00 | 197,934.34 | 454,935 |
| 2022-06-10 | 223,500.00 | 225,500.00 | 220,000.00 | 223,500.00 | 222,303.14 | 160,657 |
| 2022-06-09 | 222,000.00 | 228,000.00 | 221,000.00 | 227,500.00 | 226,281.72 | 196,150 |
| 2022-06-08 | 221,500.00 | 226,000.00 | 220,000.00 | 222,000.00 | 220,811.17 | 102,544 |
| 2022-06-07 | 229,500.00 | 230,000.00 | 220,000.00 | 221,500.00 | 220,313.85 | 146,529 |
| 2022-06-03 | 229,000.00 | 232,000.00 | 227,500.00 | 228,000.00 | 226,779.04 | 137,854 |
| 2022-06-02 | 232,000.00 | 232,500.00 | 224,500.00 | 227,000.00 | 225,784.40 | 137,833 |
| 2022-05-31 | 228,000.00 | 233,000.00 | 225,500.00 | 231,000.00 | 229,762.98 | 242,955 |
| 2022-05-30 | 222,500.00 | 228,000.00 | 220,500.00 | 228,000.00 | 226,779.04 | 214,345 |
| 2022-05-27 | 219,500.00 | 226,500.00 | 215,500.00 | 218,500.00 | 217,329.92 | 253,460 |
| 2022-05-26 | 220,000.00 | 221,500.00 | 213,500.00 | 214,500.00 | 213,351.34 | 133,881 |
| 2022-05-25 | 216,500.00 | 221,000.00 | 216,000.00 | 219,500.00 | 218,324.56 | 124,760 |
| 2022-05-24 | 221,000.00 | 221,000.00 | 215,000.00 | 215,500.00 | 214,345.98 | 114,706 |
| 2022-05-23 | 220,500.00 | 221,500.00 | 217,500.00 | 221,000.00 | 219,816.53 | 131,124 |
| 2022-05-20 | 219,000.00 | 221,000.00 | 213,000.00 | 221,000.00 | 219,816.53 | 277,547 |
| 2022-05-19 | 212,000.00 | 221,500.00 | 212,000.00 | 218,500.00 | 217,329.92 | 145,862 |
| 2022-05-18 | 222,500.00 | 226,500.00 | 219,500.00 | 220,000.00 | 218,821.88 | 206,231 |
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.