HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 272,000.00 | 272,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | 294,544 |
| 2026-04-16 | 263,000.00 | 269,500.00 | 260,000.00 | 268,000.00 | 268,000.00 | 324,790 |
| 2026-04-15 | 249,000.00 | 257,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 389,528 |
| 2026-04-14 | 253,500.00 | 253,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | 303,540 |
| 2026-04-13 | 249,500.00 | 252,000.00 | 247,000.00 | 250,000.00 | 250,000.00 | 224,194 |
| 2026-04-10 | 256,500.00 | 257,000.00 | 250,000.00 | 254,000.00 | 254,000.00 | 303,453 |
| 2026-04-09 | 261,500.00 | 262,500.00 | 253,000.00 | 255,500.00 | 255,500.00 | 306,025 |
| 2026-04-08 | 265,000.00 | 266,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 467,987 |
| 2026-04-07 | 270,500.00 | 270,500.00 | 252,500.00 | 256,000.00 | 256,000.00 | 437,248 |
| 2026-04-06 | 270,000.00 | 273,500.00 | 268,000.00 | 271,000.00 | 271,000.00 | 182,980 |
| 2026-04-03 | 271,500.00 | 276,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 287,079 |
| 2026-04-02 | 293,000.00 | 293,000.00 | 264,000.00 | 268,500.00 | 268,500.00 | 611,378 |
| 2026-04-01 | 306,000.00 | 306,000.00 | 284,000.00 | 289,500.00 | 289,500.00 | 402,536 |
| 2026-03-31 | 300,000.00 | 309,500.00 | 297,000.00 | 299,000.00 | 299,000.00 | 281,087 |
| 2026-03-30 | 299,500.00 | 303,500.00 | 296,000.00 | 302,500.00 | 302,500.00 | 139,693 |
| 2026-03-27 | 298,000.00 | 308,500.00 | 293,000.00 | 307,000.00 | 307,000.00 | 211,067 |
| 2026-03-26 | 302,000.00 | 314,000.00 | 300,500.00 | 304,000.00 | 304,000.00 | 409,375 |
| 2026-03-25 | 299,000.00 | 309,000.00 | 299,000.00 | 304,500.00 | 304,500.00 | 414,118 |
| 2026-03-24 | 302,500.00 | 305,500.00 | 288,000.00 | 293,000.00 | 293,000.00 | 640,375 |
| 2026-03-23 | 318,500.00 | 320,500.00 | 286,000.00 | 290,500.00 | 290,500.00 | 931,802 |
| 2026-03-20 | 362,000.00 | 363,000.00 | 338,500.00 | 344,000.00 | 344,000.00 | 504,969 |
| 2026-03-19 | 367,000.00 | 369,500.00 | 351,000.00 | 354,500.00 | 354,500.00 | 282,806 |
| 2026-03-18 | 375,000.00 | 375,500.00 | 363,500.00 | 367,500.00 | 367,500.00 | 227,023 |
| 2026-03-17 | 355,000.00 | 370,000.00 | 351,000.00 | 365,000.00 | 365,000.00 | 211,116 |
| 2026-03-16 | 372,000.00 | 372,500.00 | 349,000.00 | 350,000.00 | 350,000.00 | 258,221 |
| 2026-03-13 | 349,500.00 | 370,500.00 | 346,000.00 | 361,500.00 | 361,500.00 | 185,472 |
| 2026-03-12 | 356,500.00 | 358,500.00 | 351,500.00 | 355,000.00 | 355,000.00 | 126,691 |
| 2026-03-11 | 364,000.00 | 365,000.00 | 352,000.00 | 353,500.00 | 353,000.00 | 182,606 |
| 2026-03-10 | 362,500.00 | 365,500.00 | 347,000.00 | 351,500.00 | 351,002.83 | 201,813 |
| 2026-03-09 | 330,000.00 | 348,500.00 | 325,500.00 | 346,000.00 | 345,510.61 | 236,269 |
| 2026-03-06 | 340,000.00 | 354,750.00 | 336,000.00 | 353,000.00 | 352,500.71 | 216,428 |
| 2026-03-05 | 353,000.00 | 356,000.00 | 341,000.00 | 343,000.00 | 342,514.85 | 287,782 |
| 2026-03-04 | 341,500.00 | 353,500.00 | 320,500.00 | 327,000.00 | 326,537.48 | 385,264 |
| 2026-03-03 | 378,500.00 | 383,000.00 | 359,000.00 | 359,500.00 | 358,991.51 | 372,362 |
| 2026-02-27 | 392,500.00 | 398,000.00 | 386,500.00 | 387,500.00 | 386,951.91 | 396,624 |
| 2026-02-26 | 395,000.00 | 397,000.00 | 389,000.00 | 391,000.00 | 390,446.96 | 255,698 |
| 2026-02-25 | 396,500.00 | 401,500.00 | 394,000.00 | 396,500.00 | 395,939.18 | 272,158 |
| 2026-02-24 | 397,500.00 | 401,000.00 | 393,500.00 | 399,000.00 | 398,435.64 | 190,233 |
| 2026-02-23 | 400,500.00 | 404,000.00 | 395,000.00 | 401,500.00 | 400,932.11 | 249,190 |
| 2026-02-20 | 402,500.00 | 403,500.00 | 397,500.00 | 398,500.00 | 397,936.35 | 225,471 |
| 2026-02-19 | 395,000.00 | 405,000.00 | 390,500.00 | 404,500.00 | 403,927.86 | 327,520 |
| 2026-02-13 | 378,500.00 | 405,500.00 | 378,000.00 | 390,000.00 | 389,448.37 | 650,254 |
| 2026-02-12 | 382,000.00 | 382,500.00 | 371,000.00 | 380,500.00 | 379,961.81 | 329,805 |
| 2026-02-11 | 380,500.00 | 383,000.00 | 373,000.00 | 383,000.00 | 382,458.27 | 220,136 |
| 2026-02-10 | 377,500.00 | 384,000.00 | 372,000.00 | 377,000.00 | 376,466.76 | 250,365 |
| 2026-02-09 | 364,500.00 | 378,000.00 | 364,500.00 | 376,500.00 | 375,967.47 | 345,557 |
| 2026-02-06 | 355,000.00 | 356,500.00 | 346,500.00 | 355,500.00 | 354,997.17 | 1,159,713 |
| 2026-02-05 | 368,000.00 | 373,000.00 | 361,000.00 | 364,500.00 | 363,984.44 | 297,078 |
| 2026-02-04 | 366,500.00 | 375,500.00 | 364,500.00 | 369,500.00 | 368,977.37 | 189,081 |
| 2026-02-03 | 364,000.00 | 371,500.00 | 362,000.00 | 368,500.00 | 367,978.78 | 231,084 |
| 2026-02-02 | 368,000.00 | 373,500.00 | 355,000.00 | 357,000.00 | 356,495.05 | 339,807 |
| 2026-01-30 | 376,000.00 | 382,500.00 | 373,500.00 | 374,000.00 | 373,471.00 | 364,263 |
| 2026-01-29 | 377,000.00 | 379,000.00 | 368,000.00 | 377,500.00 | 376,966.05 | 414,443 |
| 2026-01-28 | 384,000.00 | 385,000.00 | 376,000.00 | 379,500.00 | 378,963.22 | 365,030 |
| 2026-01-27 | 382,000.00 | 383,000.00 | 372,000.00 | 379,000.00 | 378,463.93 | 299,395 |
| 2026-01-26 | 389,000.00 | 395,000.00 | 374,500.00 | 382,000.00 | 381,459.69 | 449,388 |
| 2026-01-23 | 382,500.00 | 393,500.00 | 373,000.00 | 380,000.00 | 379,462.52 | 517,257 |
| 2026-01-22 | 365,500.00 | 377,000.00 | 359,500.00 | 368,500.00 | 367,978.78 | 411,353 |
| 2026-01-21 | 360,000.00 | 369,500.00 | 356,500.00 | 361,000.00 | 360,489.39 | 395,211 |
| 2026-01-20 | 371,000.00 | 381,000.00 | 365,000.00 | 370,000.00 | 369,476.66 | 691,256 |
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.