HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 260,000.00 | 268,500.00 | 254,000.00 | 260,000.00 | 258,607.68 | 468,439 |
| 2022-02-16 | 245,000.00 | 258,500.00 | 241,500.00 | 256,500.00 | 255,126.42 | 309,210 |
| 2022-02-15 | 254,000.00 | 254,500.00 | 237,000.00 | 239,000.00 | 237,720.14 | 299,085 |
| 2022-02-14 | 247,500.00 | 256,000.00 | 243,000.00 | 254,000.00 | 252,639.81 | 167,918 |
| 2022-02-11 | 250,000.00 | 258,000.00 | 245,500.00 | 252,000.00 | 250,650.52 | 184,851 |
| 2022-02-10 | 261,000.00 | 265,000.00 | 253,000.00 | 255,000.00 | 253,634.46 | 204,104 |
| 2022-02-09 | 264,000.00 | 265,000.00 | 255,500.00 | 258,000.00 | 256,618.39 | 178,164 |
| 2022-02-08 | 252,000.00 | 268,000.00 | 251,500.00 | 258,500.00 | 257,115.71 | 352,536 |
| 2022-02-07 | 262,500.00 | 262,500.00 | 246,000.00 | 249,500.00 | 248,163.91 | 330,953 |
| 2022-02-04 | 235,000.00 | 264,500.00 | 235,000.00 | 260,000.00 | 258,607.68 | 353,247 |
| 2022-02-03 | 244,500.00 | 247,000.00 | 237,500.00 | 238,000.00 | 236,725.49 | 207,469 |
| 2022-01-28 | 244,500.00 | 244,500.00 | 229,500.00 | 237,000.00 | 235,730.85 | 408,005 |
| 2022-01-27 | 250,000.00 | 255,000.00 | 241,500.00 | 241,500.00 | 240,206.75 | 309,387 |
| 2022-01-26 | 271,500.00 | 272,500.00 | 251,000.00 | 251,500.00 | 250,153.20 | 430,078 |
| 2022-01-25 | 280,000.00 | 281,500.00 | 269,000.00 | 271,000.00 | 269,548.78 | 180,016 |
| 2022-01-24 | 283,500.00 | 285,000.00 | 275,000.00 | 277,000.00 | 275,516.65 | 192,988 |
| 2022-01-21 | 286,000.00 | 293,500.00 | 281,000.00 | 285,000.00 | 283,473.81 | 249,274 |
| 2022-01-20 | 275,500.00 | 289,000.00 | 275,000.00 | 288,000.00 | 286,457.74 | 263,490 |
| 2022-01-19 | 273,000.00 | 276,500.00 | 267,000.00 | 274,500.00 | 273,030.03 | 268,812 |
| 2022-01-18 | 280,000.00 | 284,500.00 | 276,500.00 | 277,500.00 | 276,013.97 | 151,095 |
| 2022-01-17 | 281,000.00 | 286,500.00 | 278,000.00 | 280,000.00 | 278,500.58 | 142,574 |
| 2022-01-14 | 284,500.00 | 285,000.00 | 276,500.00 | 284,000.00 | 282,479.16 | 282,689 |
| 2022-01-13 | 298,500.00 | 299,000.00 | 288,000.00 | 291,500.00 | 289,939.00 | 179,105 |
| 2022-01-12 | 295,500.00 | 302,500.00 | 293,000.00 | 297,000.00 | 295,409.54 | 223,419 |
| 2022-01-11 | 294,000.00 | 300,500.00 | 288,000.00 | 289,000.00 | 287,452.38 | 209,051 |
| 2022-01-10 | 302,000.00 | 302,000.00 | 289,000.00 | 295,500.00 | 293,917.58 | 275,890 |
| 2022-01-07 | 302,500.00 | 307,500.00 | 300,500.00 | 302,500.00 | 300,880.09 | 223,108 |
| 2022-01-06 | 308,000.00 | 308,500.00 | 296,500.00 | 298,500.00 | 296,901.51 | 459,978 |
| 2022-01-05 | 332,500.00 | 336,000.00 | 310,500.00 | 314,000.00 | 312,318.51 | 500,313 |
| 2022-01-04 | 350,500.00 | 351,500.00 | 336,000.00 | 337,500.00 | 335,692.66 | 223,248 |
| 2022-01-03 | 352,000.00 | 360,500.00 | 349,000.00 | 350,500.00 | 348,623.05 | 179,666 |
| 2021-12-30 | 350,000.00 | 356,000.00 | 345,500.00 | 349,000.00 | 347,131.08 | 143,001 |
| 2021-12-29 | 364,000.00 | 364,000.00 | 346,500.00 | 349,500.00 | 347,628.40 | 334,231 |
| 2021-12-28 | 341,500.00 | 362,000.00 | 341,500.00 | 358,000.00 | 356,082.89 | 485,820 |
| 2021-12-27 | 338,000.00 | 343,000.00 | 335,500.00 | 341,000.00 | 339,173.92 | 153,394 |
| 2021-12-24 | 341,000.00 | 345,000.00 | 339,500.00 | 340,500.00 | 338,676.60 | 125,893 |
| 2021-12-23 | 346,000.00 | 347,500.00 | 339,500.00 | 341,000.00 | 339,173.92 | 153,526 |
| 2021-12-22 | 340,000.00 | 345,000.00 | 334,500.00 | 341,000.00 | 339,173.92 | 196,987 |
| 2021-12-21 | 325,500.00 | 338,500.00 | 323,000.00 | 337,000.00 | 335,195.34 | 186,791 |
| 2021-12-20 | 331,000.00 | 338,000.00 | 324,500.00 | 325,000.00 | 323,259.60 | 141,983 |
| 2021-12-17 | 329,500.00 | 334,500.00 | 328,500.00 | 331,000.00 | 329,227.47 | 108,623 |
| 2021-12-16 | 338,000.00 | 338,000.00 | 330,500.00 | 333,000.00 | 331,216.76 | 108,315 |
| 2021-12-15 | 328,500.00 | 336,000.00 | 328,500.00 | 332,500.00 | 330,719.44 | 118,317 |
| 2021-12-14 | 332,000.00 | 339,000.00 | 329,000.00 | 331,500.00 | 329,724.79 | 207,992 |
| 2021-12-13 | 351,500.00 | 353,000.00 | 336,500.00 | 337,500.00 | 335,692.66 | 271,751 |
| 2021-12-10 | 350,000.00 | 356,500.00 | 345,000.00 | 352,000.00 | 350,115.02 | 196,627 |
| 2021-12-09 | 345,500.00 | 361,000.00 | 344,500.00 | 354,500.00 | 352,601.63 | 541,135 |
| 2021-12-08 | 344,000.00 | 348,500.00 | 337,500.00 | 341,000.00 | 339,173.92 | 392,299 |
| 2021-12-07 | 340,000.00 | 344,500.00 | 336,000.00 | 339,500.00 | 337,681.95 | 215,082 |
| 2021-12-06 | 347,500.00 | 349,500.00 | 334,000.00 | 335,000.00 | 333,206.05 | 365,913 |
| 2021-12-03 | 333,500.00 | 358,500.00 | 330,000.00 | 354,500.00 | 352,601.63 | 545,016 |
| 2021-12-02 | 344,000.00 | 346,000.00 | 328,500.00 | 330,000.00 | 328,232.83 | 508,738 |
| 2021-12-01 | 365,000.00 | 369,500.00 | 342,500.00 | 352,500.00 | 350,612.34 | 409,117 |
| 2021-11-30 | 377,500.00 | 380,000.00 | 357,500.00 | 364,500.00 | 362,548.08 | 532,093 |
| 2021-11-29 | 360,500.00 | 386,500.00 | 360,000.00 | 369,000.00 | 367,023.98 | 371,140 |
| 2021-11-26 | 388,500.00 | 393,500.00 | 366,000.00 | 372,000.00 | 370,007.91 | 362,043 |
| 2021-11-25 | 382,500.00 | 394,000.00 | 382,000.00 | 385,500.00 | 383,435.62 | 236,016 |
| 2021-11-24 | 390,000.00 | 394,000.00 | 374,000.00 | 386,000.00 | 383,932.94 | 317,948 |
| 2021-11-23 | 390,500.00 | 406,000.00 | 382,000.00 | 392,500.00 | 390,398.14 | 289,318 |
| 2021-11-22 | 395,000.00 | 397,500.00 | 370,000.00 | 392,500.00 | 390,398.14 | 566,563 |
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.