HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 215,000.00 | 222,000.00 | 215,000.00 | 219,000.00 | 217,827.24 | 131,418 |
| 2022-05-16 | 216,500.00 | 222,000.00 | 213,000.00 | 215,500.00 | 214,345.98 | 185,060 |
| 2022-05-13 | 213,000.00 | 218,000.00 | 211,500.00 | 215,000.00 | 213,848.66 | 246,632 |
| 2022-05-12 | 221,500.00 | 225,000.00 | 211,500.00 | 213,000.00 | 211,859.37 | 405,107 |
| 2022-05-11 | 230,000.00 | 234,000.00 | 226,000.00 | 228,000.00 | 226,779.04 | 172,713 |
| 2022-05-10 | 229,500.00 | 233,000.00 | 219,000.00 | 230,500.00 | 229,265.66 | 350,101 |
| 2022-05-09 | 238,000.00 | 240,000.00 | 233,500.00 | 235,500.00 | 234,238.88 | 184,982 |
| 2022-05-06 | 245,000.00 | 249,000.00 | 240,000.00 | 241,000.00 | 239,709.43 | 198,883 |
| 2022-05-04 | 255,000.00 | 256,000.00 | 245,000.00 | 247,000.00 | 245,677.30 | 273,895 |
| 2022-05-03 | 253,500.00 | 257,000.00 | 251,500.00 | 253,500.00 | 252,142.49 | 154,984 |
| 2022-05-02 | 247,500.00 | 253,500.00 | 244,500.00 | 252,500.00 | 251,147.84 | 146,391 |
| 2022-04-29 | 259,500.00 | 260,500.00 | 251,000.00 | 251,500.00 | 250,153.20 | 224,108 |
| 2022-04-28 | 263,000.00 | 263,500.00 | 256,000.00 | 259,000.00 | 257,613.04 | 149,230 |
| 2022-04-27 | 253,500.00 | 264,000.00 | 251,000.00 | 260,500.00 | 259,105.00 | 256,788 |
| 2022-04-26 | 253,000.00 | 264,000.00 | 253,000.00 | 260,500.00 | 259,105.00 | 252,790 |
| 2022-04-25 | 248,500.00 | 257,000.00 | 246,500.00 | 250,500.00 | 249,158.56 | 168,202 |
| 2022-04-22 | 260,000.00 | 260,000.00 | 253,500.00 | 254,500.00 | 253,137.13 | 222,681 |
| 2022-04-21 | 263,000.00 | 267,000.00 | 257,500.00 | 261,000.00 | 259,602.33 | 235,355 |
| 2022-04-20 | 281,500.00 | 281,500.00 | 263,500.00 | 264,000.00 | 262,586.26 | 469,129 |
| 2022-04-19 | 280,500.00 | 283,500.00 | 279,000.00 | 280,000.00 | 278,500.58 | 121,423 |
| 2022-04-18 | 293,500.00 | 293,500.00 | 279,000.00 | 279,500.00 | 278,003.26 | 267,792 |
| 2022-04-15 | 294,000.00 | 300,000.00 | 287,500.00 | 294,000.00 | 292,425.61 | 126,475 |
| 2022-04-14 | 299,000.00 | 299,500.00 | 292,000.00 | 297,000.00 | 295,409.54 | 194,491 |
| 2022-04-13 | 287,000.00 | 302,500.00 | 286,000.00 | 301,500.00 | 299,885.45 | 320,345 |
| 2022-04-12 | 279,000.00 | 285,000.00 | 276,500.00 | 283,500.00 | 281,981.84 | 181,292 |
| 2022-04-11 | 286,500.00 | 295,000.00 | 281,000.00 | 282,000.00 | 280,489.87 | 258,351 |
| 2022-04-08 | 293,500.00 | 296,500.00 | 282,000.00 | 283,500.00 | 281,981.84 | 274,873 |
| 2022-04-07 | 295,000.00 | 303,500.00 | 289,500.00 | 290,000.00 | 288,447.03 | 270,975 |
| 2022-04-06 | 308,000.00 | 311,000.00 | 299,000.00 | 300,000.00 | 298,393.48 | 266,799 |
| 2022-04-05 | 313,500.00 | 317,500.00 | 306,500.00 | 311,500.00 | 309,831.90 | 182,959 |
| 2022-04-04 | 333,000.00 | 334,500.00 | 308,500.00 | 313,500.00 | 311,821.19 | 561,925 |
| 2022-04-01 | 307,500.00 | 329,500.00 | 304,000.00 | 323,000.00 | 321,270.31 | 715,079 |
| 2022-03-31 | 310,000.00 | 313,500.00 | 307,500.00 | 309,500.00 | 307,842.61 | 151,625 |
| 2022-03-30 | 302,500.00 | 312,000.00 | 299,500.00 | 309,500.00 | 307,842.61 | 297,512 |
| 2022-03-29 | 298,500.00 | 303,000.00 | 297,000.00 | 299,000.00 | 297,398.83 | 111,160 |
| 2022-03-28 | 301,000.00 | 301,500.00 | 292,500.00 | 296,000.00 | 294,414.90 | 155,681 |
| 2022-03-25 | 301,000.00 | 303,000.00 | 297,500.00 | 301,000.00 | 299,388.12 | 149,546 |
| 2022-03-24 | 297,500.00 | 301,000.00 | 293,500.00 | 300,000.00 | 298,393.48 | 157,070 |
| 2022-03-23 | 294,500.00 | 306,000.00 | 292,000.00 | 297,500.00 | 295,906.87 | 402,162 |
| 2022-03-22 | 283,000.00 | 289,000.00 | 282,000.00 | 289,000.00 | 287,452.38 | 158,891 |
| 2022-03-21 | 287,000.00 | 289,500.00 | 281,000.00 | 282,000.00 | 280,489.87 | 123,567 |
| 2022-03-18 | 281,500.00 | 287,000.00 | 281,000.00 | 285,500.00 | 283,971.13 | 211,348 |
| 2022-03-17 | 279,000.00 | 285,500.00 | 279,000.00 | 280,000.00 | 278,500.58 | 219,296 |
| 2022-03-16 | 277,000.00 | 278,000.00 | 269,500.00 | 273,000.00 | 271,538.07 | 192,157 |
| 2022-03-15 | 284,000.00 | 284,500.00 | 270,500.00 | 273,000.00 | 271,538.07 | 212,456 |
| 2022-03-14 | 286,500.00 | 289,500.00 | 280,000.00 | 285,000.00 | 283,473.81 | 206,924 |
| 2022-03-11 | 287,000.00 | 289,500.00 | 282,000.00 | 284,000.00 | 282,479.16 | 224,499 |
| 2022-03-10 | 280,500.00 | 287,000.00 | 279,000.00 | 285,000.00 | 283,473.81 | 243,949 |
| 2022-03-08 | 273,000.00 | 276,500.00 | 270,000.00 | 274,000.00 | 272,532.71 | 178,639 |
| 2022-03-07 | 270,500.00 | 280,500.00 | 270,000.00 | 276,500.00 | 275,019.32 | 177,007 |
| 2022-03-04 | 278,000.00 | 281,000.00 | 273,000.00 | 278,000.00 | 276,511.29 | 204,131 |
| 2022-03-03 | 287,500.00 | 288,000.00 | 277,000.00 | 278,500.00 | 277,008.61 | 330,762 |
| 2022-03-02 | 286,500.00 | 289,500.00 | 282,000.00 | 286,500.00 | 284,965.77 | 166,979 |
| 2022-02-28 | 285,000.00 | 289,500.00 | 280,500.00 | 288,500.00 | 286,955.06 | 230,069 |
| 2022-02-25 | 289,500.00 | 292,000.00 | 282,000.00 | 286,500.00 | 284,965.77 | 305,530 |
| 2022-02-24 | 279,500.00 | 289,000.00 | 277,000.00 | 283,000.00 | 281,484.52 | 461,796 |
| 2022-02-23 | 282,500.00 | 289,500.00 | 280,500.00 | 281,500.00 | 279,992.55 | 536,597 |
| 2022-02-22 | 270,000.00 | 284,000.00 | 270,000.00 | 273,500.00 | 272,035.39 | 552,605 |
| 2022-02-21 | 259,000.00 | 276,500.00 | 257,500.00 | 275,500.00 | 274,024.68 | 478,340 |
| 2022-02-18 | 255,500.00 | 265,000.00 | 255,000.00 | 262,500.00 | 261,094.29 | 234,132 |
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.