HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 205,500.00 | 211,500.00 | 202,500.00 | 208,500.00 | 208,500.00 | 180,610 |
| 2026-07-15 | 212,000.00 | 215,500.00 | 204,500.00 | 208,000.00 | 208,000.00 | 203,905 |
| 2026-07-14 | 213,000.00 | 213,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | 241,680 |
| 2026-07-13 | 221,000.00 | 228,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | 177,857 |
| 2026-07-10 | 217,000.00 | 226,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 188,841 |
| 2026-07-09 | 229,500.00 | 230,000.00 | 211,500.00 | 216,000.00 | 216,000.00 | 331,429 |
| 2026-07-08 | 235,500.00 | 239,500.00 | 223,000.00 | 230,000.00 | 230,000.00 | 380,347 |
| 2026-07-07 | 213,000.00 | 236,500.00 | 213,000.00 | 232,000.00 | 232,000.00 | 851,916 |
| 2026-07-06 | 207,500.00 | 221,500.00 | 204,000.00 | 215,000.00 | 215,000.00 | 254,022 |
| 2026-07-03 | 215,000.00 | 218,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | 270,016 |
| 2026-07-02 | 205,000.00 | 222,000.00 | 203,000.00 | 213,500.00 | 213,500.00 | 440,958 |
| 2026-07-01 | 194,000.00 | 205,000.00 | 192,500.00 | 204,000.00 | 204,000.00 | 326,173 |
| 2026-06-30 | 194,000.00 | 198,000.00 | 188,900.00 | 192,100.00 | 192,100.00 | 224,084 |
| 2026-06-29 | 177,200.00 | 196,650.00 | 177,200.00 | 195,300.00 | 195,300.00 | 341,346 |
| 2026-06-26 | 187,800.00 | 187,800.00 | 174,600.00 | 177,800.00 | 177,800.00 | 330,829 |
| 2026-06-25 | 195,500.00 | 198,500.00 | 187,200.00 | 187,700.00 | 187,700.00 | 271,736 |
| 2026-06-24 | 193,600.00 | 198,000.00 | 190,200.00 | 193,900.00 | 193,900.00 | 269,340 |
| 2026-06-23 | 211,000.00 | 213,000.00 | 194,400.00 | 195,100.00 | 195,100.00 | 250,606 |
| 2026-06-22 | 221,500.00 | 222,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | 210,636 |
| 2026-06-19 | 225,000.00 | 230,500.00 | 216,500.00 | 223,500.00 | 223,500.00 | 238,373 |
| 2026-06-18 | 236,500.00 | 241,000.00 | 222,500.00 | 228,000.00 | 228,000.00 | 220,594 |
| 2026-06-17 | 223,000.00 | 238,500.00 | 220,500.00 | 235,500.00 | 235,500.00 | 366,630 |
| 2026-06-16 | 219,000.00 | 224,000.00 | 218,500.00 | 223,000.00 | 223,000.00 | 128,748 |
| 2026-06-15 | 230,500.00 | 230,500.00 | 216,000.00 | 218,500.00 | 218,500.00 | 217,305 |
| 2026-06-12 | 221,500.00 | 231,000.00 | 218,500.00 | 225,000.00 | 225,000.00 | 336,135 |
| 2026-06-11 | 199,300.00 | 219,000.00 | 198,900.00 | 218,000.00 | 218,000.00 | 409,945 |
| 2026-06-10 | 204,000.00 | 206,000.00 | 198,700.00 | 205,000.00 | 205,000.00 | 169,070 |
| 2026-06-09 | 197,900.00 | 214,500.00 | 197,900.00 | 206,500.00 | 206,500.00 | 224,346 |
| 2026-06-08 | 196,000.00 | 201,000.00 | 195,000.00 | 197,400.00 | 197,400.00 | 313,075 |
| 2026-06-05 | 213,000.00 | 216,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | 154,998 |
| 2026-06-04 | 210,500.00 | 216,500.00 | 204,000.00 | 215,000.00 | 215,000.00 | 218,800 |
| 2026-06-02 | 213,500.00 | 216,500.00 | 206,500.00 | 213,500.00 | 213,500.00 | 288,857 |
| 2026-06-01 | 220,500.00 | 224,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 412,193 |
| 2026-05-29 | 223,500.00 | 224,000.00 | 212,500.00 | 220,000.00 | 220,000.00 | 816,159 |
| 2026-05-28 | 234,000.00 | 235,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | 378,191 |
| 2026-05-27 | 235,000.00 | 243,000.00 | 231,500.00 | 233,000.00 | 233,000.00 | 320,576 |
| 2026-05-26 | 237,500.00 | 239,000.00 | 230,500.00 | 236,000.00 | 236,000.00 | 189,186 |
| 2026-05-22 | 232,500.00 | 240,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | 152,251 |
| 2026-05-21 | 230,500.00 | 236,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 204,903 |
| 2026-05-20 | 234,000.00 | 235,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 309,267 |
| 2026-05-19 | 235,500.00 | 243,000.00 | 233,500.00 | 236,000.00 | 236,000.00 | 270,917 |
| 2026-05-18 | 240,000.00 | 240,500.00 | 226,000.00 | 235,000.00 | 235,000.00 | 222,135 |
| 2026-05-15 | 250,000.00 | 255,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | 385,955 |
| 2026-05-14 | 229,500.00 | 247,000.00 | 229,500.00 | 247,000.00 | 247,000.00 | 386,449 |
| 2026-05-13 | 232,500.00 | 238,500.00 | 229,500.00 | 230,500.00 | 230,500.00 | 230,940 |
| 2026-05-12 | 241,000.00 | 241,500.00 | 228,000.00 | 231,500.00 | 231,500.00 | 456,219 |
| 2026-05-11 | 250,500.00 | 252,000.00 | 241,500.00 | 241,500.00 | 241,500.00 | 237,442 |
| 2026-05-08 | 244,500.00 | 253,000.00 | 244,500.00 | 247,500.00 | 247,500.00 | 268,456 |
| 2026-05-07 | 248,000.00 | 249,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 284,953 |
| 2026-05-06 | 255,000.00 | 255,500.00 | 245,500.00 | 246,500.00 | 246,500.00 | 388,176 |
| 2026-05-04 | 270,500.00 | 270,500.00 | 257,000.00 | 257,500.00 | 257,500.00 | 335,490 |
| 2026-04-30 | 271,000.00 | 278,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | 669,048 |
| 2026-04-29 | 251,500.00 | 253,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | 174,966 |
| 2026-04-28 | 252,000.00 | 256,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | 226,314 |
| 2026-04-27 | 256,000.00 | 256,500.00 | 250,000.00 | 250,000.00 | 250,000.00 | 239,927 |
| 2026-04-24 | 244,500.00 | 253,000.00 | 244,500.00 | 252,000.00 | 252,000.00 | 178,136 |
| 2026-04-23 | 252,500.00 | 253,000.00 | 243,500.00 | 246,500.00 | 246,500.00 | 212,707 |
| 2026-04-22 | 248,000.00 | 253,000.00 | 247,500.00 | 250,000.00 | 250,000.00 | 199,079 |
| 2026-04-21 | 258,000.00 | 258,000.00 | 244,000.00 | 249,000.00 | 249,000.00 | 456,634 |
| 2026-04-20 | 261,500.00 | 261,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | 298,750 |
← NewerPage 2 of 2 · 120 trading days
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.