HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 371,000.00 | 381,000.00 | 365,000.00 | 370,000.00 | 369,476.66 | 691,256 |
| 2026-01-19 | 339,500.00 | 368,500.00 | 337,000.00 | 366,500.00 | 365,981.61 | 850,122 |
| 2026-01-16 | 340,500.00 | 346,500.00 | 333,000.00 | 336,500.00 | 336,024.05 | 459,663 |
| 2026-01-15 | 333,000.00 | 344,000.00 | 332,000.00 | 338,500.00 | 338,021.22 | 648,972 |
| 2026-01-14 | 342,000.00 | 344,500.00 | 328,000.00 | 331,000.00 | 330,531.82 | 487,256 |
| 2026-01-13 | 333,500.00 | 334,500.00 | 326,500.00 | 332,000.00 | 331,530.41 | 305,659 |
| 2026-01-12 | 330,000.00 | 333,000.00 | 321,000.00 | 332,000.00 | 331,530.41 | 326,677 |
| 2026-01-09 | 333,500.00 | 335,000.00 | 324,500.00 | 331,000.00 | 330,531.82 | 279,892 |
| 2026-01-08 | 326,000.00 | 338,000.00 | 323,000.00 | 335,500.00 | 335,025.46 | 366,538 |
| 2026-01-07 | 333,000.00 | 333,500.00 | 319,500.00 | 329,000.00 | 328,534.65 | 554,705 |
| 2026-01-06 | 343,000.00 | 343,000.00 | 329,000.00 | 335,500.00 | 335,025.46 | 306,974 |
| 2026-01-05 | 351,000.00 | 353,500.00 | 331,000.00 | 337,500.00 | 337,022.63 | 744,858 |
| 2026-01-02 | 340,000.00 | 349,000.00 | 336,500.00 | 346,000.00 | 345,510.61 | 685,781 |
| 2025-12-30 | 321,000.00 | 332,500.00 | 316,500.00 | 330,000.00 | 329,533.24 | 318,124 |
| 2025-12-29 | 314,500.00 | 322,500.00 | 310,000.00 | 320,000.00 | 319,547.38 | 225,393 |
| 2025-12-26 | 321,000.00 | 321,000.00 | 312,000.00 | 314,500.00 | 314,055.16 | 243,361 |
| 2025-12-24 | 321,000.00 | 326,500.00 | 319,000.00 | 323,000.00 | 322,543.14 | 215,277 |
| 2025-12-23 | 311,500.00 | 326,000.00 | 309,000.00 | 324,500.00 | 324,041.02 | 376,991 |
| 2025-12-22 | 315,500.00 | 316,000.00 | 308,500.00 | 309,000.00 | 308,562.94 | 168,520 |
| 2025-12-19 | 309,500.00 | 322,500.00 | 307,000.00 | 313,500.00 | 313,056.58 | 499,879 |
| 2025-12-18 | 301,500.00 | 312,000.00 | 298,000.00 | 305,500.00 | 305,067.89 | 282,658 |
| 2025-12-17 | 299,500.00 | 304,500.00 | 294,500.00 | 304,000.00 | 303,570.01 | 258,229 |
| 2025-12-16 | 301,000.00 | 301,000.00 | 294,000.00 | 296,000.00 | 295,581.33 | 206,486 |
| 2025-12-15 | 297,500.00 | 312,000.00 | 293,500.00 | 301,000.00 | 300,574.26 | 423,517 |
| 2025-12-12 | 297,000.00 | 303,000.00 | 295,500.00 | 299,500.00 | 299,076.38 | 199,555 |
| 2025-12-11 | 301,500.00 | 301,500.00 | 294,500.00 | 294,500.00 | 294,083.45 | 175,728 |
| 2025-12-10 | 292,000.00 | 310,000.00 | 289,500.00 | 299,000.00 | 298,577.09 | 321,605 |
| 2025-12-09 | 291,000.00 | 297,500.00 | 289,000.00 | 291,000.00 | 290,588.40 | 145,395 |
| 2025-12-08 | 289,000.00 | 290,500.00 | 285,000.00 | 289,000.00 | 288,591.23 | 164,099 |
| 2025-12-05 | 291,000.00 | 294,500.00 | 289,000.00 | 290,000.00 | 289,589.82 | 147,520 |
| 2025-12-04 | 296,000.00 | 296,500.00 | 291,500.00 | 295,500.00 | 295,082.04 | 101,973 |
| 2025-12-03 | 299,000.00 | 300,000.00 | 295,500.00 | 296,000.00 | 295,581.33 | 90,371 |
| 2025-12-02 | 294,000.00 | 301,000.00 | 293,500.00 | 298,000.00 | 297,578.50 | 152,391 |
| 2025-12-01 | 300,000.00 | 301,000.00 | 289,500.00 | 292,000.00 | 291,586.99 | 141,298 |
| 2025-11-28 | 299,000.00 | 304,500.00 | 295,000.00 | 299,500.00 | 299,076.38 | 193,873 |
| 2025-11-27 | 286,000.00 | 299,000.00 | 284,500.00 | 297,500.00 | 297,079.21 | 260,847 |
| 2025-11-26 | 282,500.00 | 289,500.00 | 280,500.00 | 285,000.00 | 284,596.89 | 166,884 |
| 2025-11-25 | 291,000.00 | 291,500.00 | 277,000.00 | 280,500.00 | 280,103.25 | 290,393 |
| 2025-11-24 | 296,500.00 | 296,500.00 | 288,500.00 | 290,000.00 | 289,589.82 | 183,457 |
| 2025-11-21 | 290,500.00 | 294,000.00 | 287,500.00 | 292,000.00 | 291,586.99 | 175,410 |
| 2025-11-20 | 291,000.00 | 299,500.00 | 288,000.00 | 296,000.00 | 295,581.33 | 186,671 |
| 2025-11-19 | 299,000.00 | 299,000.00 | 286,000.00 | 287,500.00 | 287,093.35 | 208,879 |
| 2025-11-18 | 295,500.00 | 309,000.00 | 293,500.00 | 294,000.00 | 293,584.16 | 301,913 |
| 2025-11-17 | 301,500.00 | 302,500.00 | 293,500.00 | 294,500.00 | 294,083.45 | 190,554 |
| 2025-11-14 | 298,000.00 | 311,500.00 | 295,500.00 | 297,500.00 | 297,079.21 | 243,004 |
| 2025-11-13 | 305,500.00 | 310,000.00 | 299,000.00 | 304,000.00 | 303,570.01 | 650,389 |
| 2025-11-12 | 289,000.00 | 297,500.00 | 287,000.00 | 291,000.00 | 290,588.40 | 307,833 |
| 2025-11-11 | 313,000.00 | 313,000.00 | 282,000.00 | 285,500.00 | 285,096.18 | 710,288 |
| 2025-11-10 | 305,500.00 | 309,500.00 | 294,000.00 | 305,500.00 | 305,067.89 | 348,157 |
| 2025-11-07 | 310,000.00 | 317,000.00 | 299,000.00 | 305,500.00 | 305,067.89 | 341,723 |
| 2025-11-06 | 339,500.00 | 339,500.00 | 318,000.00 | 319,500.00 | 319,048.09 | 310,182 |
| 2025-11-05 | 336,000.00 | 339,000.00 | 322,000.00 | 332,000.00 | 331,530.41 | 331,814 |
| 2025-11-04 | 338,000.00 | 345,500.00 | 332,500.00 | 341,000.00 | 340,517.68 | 220,060 |
| 2025-11-03 | 350,500.00 | 351,000.00 | 337,500.00 | 342,500.00 | 342,015.56 | 438,105 |
| 2025-10-31 | 331,500.00 | 345,000.00 | 328,500.00 | 341,000.00 | 340,517.68 | 551,142 |
| 2025-10-30 | 316,500.00 | 331,000.00 | 315,000.00 | 324,500.00 | 324,041.02 | 760,137 |
| 2025-10-29 | 310,000.00 | 313,000.00 | 305,250.00 | 309,000.00 | 308,562.94 | 357,341 |
| 2025-10-28 | 306,000.00 | 313,000.00 | 303,500.00 | 311,500.00 | 311,059.41 | 520,615 |
| 2025-10-27 | 285,500.00 | 316,000.00 | 284,500.00 | 309,500.00 | 309,062.23 | 1,062,420 |
| 2025-10-24 | 288,500.00 | 290,000.00 | 284,000.00 | 288,000.00 | 287,592.65 | 157,712 |
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.