HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 395,000.00 | 397,500.00 | 370,000.00 | 392,500.00 | 390,398.14 | 566,563 |
| 2021-11-19 | 413,000.00 | 416,000.00 | 400,000.00 | 400,500.00 | 398,355.29 | 329,932 |
| 2021-11-18 | 414,000.00 | 419,000.00 | 395,000.00 | 412,500.00 | 410,291.03 | 379,310 |
| 2021-11-17 | 418,000.00 | 421,500.00 | 408,500.00 | 414,000.00 | 411,783.00 | 298,647 |
| 2021-11-16 | 410,000.00 | 418,000.00 | 404,500.00 | 414,000.00 | 411,783.00 | 318,155 |
| 2021-11-15 | 398,500.00 | 413,500.00 | 396,500.00 | 407,000.00 | 404,820.49 | 266,892 |
| 2021-11-12 | 393,000.00 | 401,500.00 | 389,000.00 | 396,500.00 | 394,376.71 | 311,455 |
| 2021-11-11 | 379,000.00 | 390,500.00 | 378,000.00 | 389,000.00 | 386,916.88 | 278,757 |
| 2021-11-10 | 390,500.00 | 396,500.00 | 377,000.00 | 385,000.00 | 382,938.30 | 351,257 |
| 2021-11-09 | 390,000.00 | 394,500.00 | 383,000.00 | 389,000.00 | 386,916.88 | 323,922 |
| 2021-11-08 | 383,500.00 | 397,500.00 | 380,500.00 | 392,500.00 | 390,398.14 | 428,618 |
| 2021-11-05 | 360,500.00 | 388,000.00 | 357,000.00 | 383,500.00 | 381,446.33 | 809,898 |
| 2021-11-04 | 354,000.00 | 372,500.00 | 340,000.00 | 356,500.00 | 354,590.92 | 941,627 |
| 2021-11-03 | 349,000.00 | 356,000.00 | 341,000.00 | 346,500.00 | 344,644.47 | 264,872 |
| 2021-11-02 | 352,500.00 | 358,500.00 | 345,000.00 | 348,000.00 | 346,136.44 | 319,505 |
| 2021-11-01 | 340,000.00 | 350,000.00 | 338,000.00 | 348,500.00 | 346,633.76 | 416,317 |
| 2021-10-29 | 337,500.00 | 342,000.00 | 330,500.00 | 335,000.00 | 333,206.05 | 248,223 |
| 2021-10-28 | 346,000.00 | 349,000.00 | 330,500.00 | 333,500.00 | 331,714.08 | 454,192 |
| 2021-10-27 | 343,000.00 | 349,500.00 | 337,000.00 | 348,500.00 | 346,633.76 | 429,359 |
| 2021-10-26 | 328,000.00 | 347,000.00 | 325,500.00 | 342,000.00 | 340,168.57 | 716,852 |
| 2021-10-25 | 324,500.00 | 329,500.00 | 319,000.00 | 326,000.00 | 324,254.25 | 248,602 |
| 2021-10-22 | 331,000.00 | 334,000.00 | 316,000.00 | 325,000.00 | 323,259.60 | 486,408 |
| 2021-10-21 | 321,500.00 | 335,500.00 | 315,000.00 | 330,500.00 | 328,730.15 | 534,501 |
| 2021-10-20 | 326,000.00 | 338,000.00 | 315,000.00 | 319,500.00 | 317,789.06 | 769,351 |
| 2021-10-19 | 309,000.00 | 324,500.00 | 306,500.00 | 322,000.00 | 320,275.67 | 506,796 |
| 2021-10-18 | 307,500.00 | 310,500.00 | 303,500.00 | 305,000.00 | 303,366.70 | 332,715 |
| 2021-10-15 | 290,000.00 | 308,500.00 | 290,000.00 | 306,500.00 | 304,858.67 | 757,313 |
| 2021-10-14 | 274,500.00 | 288,500.00 | 273,500.00 | 288,500.00 | 286,955.06 | 258,404 |
← NewerPage 21 of 21 · 1,228 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.