HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 279,500.00 | 290,000.00 | 279,000.00 | 288,500.00 | 288,091.94 | 306,584 |
| 2025-10-22 | 279,500.00 | 282,500.00 | 276,500.00 | 281,500.00 | 281,101.84 | 117,994 |
| 2025-10-21 | 275,500.00 | 284,000.00 | 274,000.00 | 281,000.00 | 280,602.55 | 201,255 |
| 2025-10-20 | 270,500.00 | 276,000.00 | 266,500.00 | 275,500.00 | 275,110.33 | 146,704 |
| 2025-10-17 | 274,000.00 | 275,500.00 | 269,000.00 | 269,500.00 | 269,118.81 | 157,990 |
| 2025-10-16 | 277,000.00 | 277,500.00 | 271,000.00 | 273,000.00 | 272,613.86 | 203,083 |
| 2025-10-15 | 275,000.00 | 281,000.00 | 271,500.00 | 278,000.00 | 277,606.79 | 154,640 |
| 2025-10-14 | 280,500.00 | 280,500.00 | 269,500.00 | 271,500.00 | 271,115.98 | 271,740 |
| 2025-10-13 | 270,000.00 | 286,000.00 | 269,000.00 | 284,000.00 | 283,598.30 | 257,638 |
| 2025-10-10 | 270,000.00 | 275,500.00 | 269,000.00 | 272,500.00 | 272,114.57 | 176,765 |
| 2025-10-02 | 269,500.00 | 272,500.00 | 265,000.00 | 267,500.00 | 267,121.64 | 235,090 |
| 2025-10-01 | 269,000.00 | 275,000.00 | 267,000.00 | 268,000.00 | 267,620.93 | 136,046 |
| 2025-09-30 | 270,000.00 | 270,000.00 | 263,500.00 | 266,000.00 | 265,623.76 | 228,946 |
| 2025-09-29 | 269,500.00 | 274,000.00 | 269,000.00 | 270,000.00 | 269,618.10 | 138,077 |
| 2025-09-26 | 273,000.00 | 276,000.00 | 267,000.00 | 268,500.00 | 268,120.23 | 219,494 |
| 2025-09-25 | 275,500.00 | 276,500.00 | 270,000.00 | 271,500.00 | 271,115.98 | 214,341 |
| 2025-09-24 | 281,500.00 | 283,000.00 | 271,000.00 | 276,000.00 | 275,609.62 | 315,539 |
| 2025-09-23 | 286,000.00 | 287,500.00 | 280,500.00 | 281,500.00 | 281,101.84 | 193,677 |
| 2025-09-22 | 290,000.00 | 292,000.00 | 285,500.00 | 287,000.00 | 286,594.06 | 164,746 |
| 2025-09-19 | 294,000.00 | 294,500.00 | 288,500.00 | 289,500.00 | 289,090.52 | 247,936 |
| 2025-09-18 | 289,000.00 | 295,500.00 | 287,000.00 | 294,000.00 | 293,584.16 | 334,193 |
| 2025-09-17 | 290,500.00 | 298,000.00 | 288,000.00 | 289,000.00 | 288,591.23 | 190,791 |
| 2025-09-16 | 284,000.00 | 290,500.00 | 284,000.00 | 289,000.00 | 288,591.23 | 156,450 |
| 2025-09-15 | 289,000.00 | 289,000.00 | 283,000.00 | 286,500.00 | 286,094.77 | 171,210 |
| 2025-09-12 | 286,000.00 | 292,000.00 | 284,000.00 | 292,000.00 | 291,586.99 | 217,067 |
| 2025-09-11 | 290,000.00 | 291,000.00 | 283,500.00 | 285,500.00 | 285,096.18 | 260,643 |
| 2025-09-10 | 291,000.00 | 292,000.00 | 287,000.00 | 291,500.00 | 291,087.69 | 185,172 |
| 2025-09-09 | 292,000.00 | 293,000.00 | 288,000.00 | 290,000.00 | 289,589.82 | 155,832 |
| 2025-09-08 | 288,500.00 | 292,500.00 | 286,500.00 | 292,000.00 | 291,586.99 | 101,589 |
| 2025-09-05 | 284,500.00 | 293,500.00 | 281,500.00 | 290,500.00 | 290,089.11 | 206,995 |
| 2025-09-04 | 281,000.00 | 283,000.00 | 280,000.00 | 283,000.00 | 282,599.72 | 84,002 |
| 2025-09-03 | 284,000.00 | 286,500.00 | 272,000.00 | 281,500.00 | 281,101.84 | 217,496 |
| 2025-09-02 | 285,500.00 | 288,000.00 | 282,000.00 | 284,000.00 | 283,598.30 | 100,167 |
| 2025-09-01 | 286,500.00 | 290,500.00 | 284,500.00 | 285,000.00 | 284,596.89 | 144,997 |
| 2025-08-29 | 291,000.00 | 292,000.00 | 285,500.00 | 287,000.00 | 286,594.06 | 141,498 |
| 2025-08-28 | 290,000.00 | 291,500.00 | 283,000.00 | 290,000.00 | 289,589.82 | 229,104 |
| 2025-08-27 | 298,500.00 | 299,000.00 | 292,500.00 | 295,500.00 | 295,082.04 | 143,004 |
| 2025-08-26 | 294,500.00 | 306,000.00 | 292,000.00 | 297,500.00 | 297,079.21 | 386,581 |
| 2025-08-25 | 288,000.00 | 296,000.00 | 286,000.00 | 293,500.00 | 293,084.87 | 294,500 |
| 2025-08-22 | 289,500.00 | 293,000.00 | 284,500.00 | 285,500.00 | 285,096.18 | 349,789 |
| 2025-08-21 | 288,000.00 | 292,500.00 | 285,000.00 | 291,500.00 | 291,087.69 | 207,405 |
| 2025-08-20 | 286,500.00 | 288,500.00 | 280,000.00 | 286,500.00 | 286,094.77 | 219,592 |
| 2025-08-19 | 282,500.00 | 294,500.00 | 281,000.00 | 287,500.00 | 287,093.35 | 281,644 |
| 2025-08-18 | 280,500.00 | 286,000.00 | 277,000.00 | 280,500.00 | 280,103.25 | 148,873 |
| 2025-08-14 | 284,000.00 | 295,000.00 | 279,500.00 | 283,500.00 | 283,099.01 | 322,744 |
| 2025-08-13 | 284,500.00 | 284,500.00 | 275,000.00 | 279,500.00 | 279,104.67 | 218,777 |
| 2025-08-12 | 287,500.00 | 288,000.00 | 281,500.00 | 282,000.00 | 281,601.13 | 212,969 |
| 2025-08-11 | 294,500.00 | 294,500.00 | 285,000.00 | 289,000.00 | 288,591.23 | 334,370 |
| 2025-08-08 | 281,500.00 | 295,500.00 | 275,000.00 | 291,000.00 | 290,588.40 | 603,873 |
| 2025-08-07 | 271,500.00 | 282,000.00 | 269,500.00 | 277,500.00 | 277,107.50 | 578,454 |
| 2025-08-06 | 263,500.00 | 268,000.00 | 255,500.00 | 259,000.00 | 258,633.66 | 295,798 |
| 2025-08-05 | 264,000.00 | 264,500.00 | 257,500.00 | 262,000.00 | 261,629.42 | 166,073 |
| 2025-08-04 | 248,500.00 | 261,500.00 | 248,500.00 | 260,500.00 | 260,131.54 | 177,197 |
| 2025-08-01 | 255,500.00 | 259,000.00 | 250,000.00 | 251,000.00 | 250,644.98 | 169,962 |
| 2025-07-31 | 249,000.00 | 263,000.00 | 249,000.00 | 259,500.00 | 259,132.96 | 309,555 |
| 2025-07-30 | 250,500.00 | 252,500.00 | 246,000.00 | 250,500.00 | 250,145.69 | 208,851 |
| 2025-07-29 | 253,000.00 | 256,500.00 | 249,500.00 | 254,500.00 | 254,140.03 | 148,483 |
| 2025-07-28 | 256,500.00 | 259,000.00 | 249,500.00 | 251,500.00 | 251,144.27 | 246,746 |
| 2025-07-25 | 259,000.00 | 262,500.00 | 254,500.00 | 256,500.00 | 256,137.20 | 340,667 |
| 2025-07-24 | 269,000.00 | 269,500.00 | 260,000.00 | 262,000.00 | 261,629.42 | 217,097 |
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.