HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 273,500.00 | 274,750.00 | 264,500.00 | 267,500.00 | 267,121.64 | 150,763 |
| 2025-07-22 | 275,000.00 | 277,500.00 | 272,000.00 | 272,500.00 | 272,114.57 | 199,738 |
| 2025-07-21 | 267,000.00 | 277,000.00 | 266,500.00 | 276,000.00 | 275,609.62 | 255,728 |
| 2025-07-18 | 269,000.00 | 270,000.00 | 265,500.00 | 268,000.00 | 267,620.93 | 147,303 |
| 2025-07-17 | 263,000.00 | 271,500.00 | 263,000.00 | 270,500.00 | 270,117.40 | 197,964 |
| 2025-07-16 | 269,500.00 | 271,000.00 | 266,000.00 | 266,500.00 | 266,123.06 | 193,766 |
| 2025-07-15 | 272,500.00 | 275,000.00 | 269,500.00 | 271,000.00 | 270,616.69 | 203,617 |
| 2025-07-14 | 271,000.00 | 275,000.00 | 267,500.00 | 272,500.00 | 272,114.57 | 168,016 |
| 2025-07-11 | 276,500.00 | 279,500.00 | 269,500.00 | 271,000.00 | 270,616.69 | 319,274 |
| 2025-07-10 | 273,000.00 | 275,500.00 | 268,000.00 | 274,500.00 | 274,111.74 | 439,650 |
| 2025-07-09 | 280,000.00 | 280,000.00 | 266,500.00 | 277,000.00 | 276,608.20 | 392,730 |
| 2025-07-08 | 282,000.00 | 286,500.00 | 280,000.00 | 281,500.00 | 281,101.84 | 268,546 |
| 2025-07-07 | 279,000.00 | 282,000.00 | 275,000.00 | 277,500.00 | 277,107.50 | 164,118 |
| 2025-07-04 | 285,000.00 | 290,500.00 | 275,000.00 | 275,500.00 | 275,110.33 | 419,779 |
| 2025-07-03 | 305,000.00 | 305,000.00 | 287,000.00 | 290,500.00 | 290,089.11 | 420,996 |
| 2025-07-02 | 316,500.00 | 323,000.00 | 300,500.00 | 305,000.00 | 304,568.60 | 292,797 |
| 2025-07-01 | 311,000.00 | 318,000.00 | 308,000.00 | 313,500.00 | 313,056.58 | 209,630 |
| 2025-06-30 | 305,500.00 | 312,000.00 | 302,500.00 | 309,000.00 | 308,562.94 | 192,357 |
| 2025-06-27 | 306,000.00 | 306,500.00 | 297,500.00 | 305,500.00 | 305,067.89 | 172,862 |
| 2025-06-26 | 310,500.00 | 311,000.00 | 301,500.00 | 306,000.00 | 305,567.19 | 156,864 |
| 2025-06-25 | 312,000.00 | 312,500.00 | 306,000.00 | 310,500.00 | 310,060.82 | 243,590 |
| 2025-06-24 | 307,000.00 | 316,000.00 | 303,500.00 | 312,500.00 | 312,057.99 | 269,200 |
| 2025-06-23 | 303,500.00 | 304,000.00 | 298,500.00 | 303,000.00 | 302,571.43 | 149,208 |
| 2025-06-20 | 301,000.00 | 307,500.00 | 300,500.00 | 307,000.00 | 306,565.77 | 257,752 |
| 2025-06-19 | 304,000.00 | 305,000.00 | 298,000.00 | 300,000.00 | 299,575.67 | 197,511 |
| 2025-06-18 | 296,500.00 | 309,000.00 | 295,500.00 | 304,000.00 | 303,570.01 | 233,220 |
| 2025-06-17 | 301,500.00 | 302,000.00 | 294,000.00 | 298,500.00 | 298,077.79 | 169,266 |
| 2025-06-16 | 296,500.00 | 301,500.00 | 296,000.00 | 299,000.00 | 298,577.09 | 179,249 |
| 2025-06-13 | 302,000.00 | 304,000.00 | 293,500.00 | 296,000.00 | 295,581.33 | 273,190 |
| 2025-06-12 | 299,000.00 | 304,000.00 | 297,500.00 | 302,000.00 | 301,572.84 | 268,735 |
| 2025-06-11 | 313,500.00 | 313,500.00 | 299,500.00 | 300,500.00 | 300,074.96 | 363,329 |
| 2025-06-10 | 308,000.00 | 310,000.00 | 300,000.00 | 309,000.00 | 308,562.94 | 329,855 |
| 2025-06-09 | 291,500.00 | 304,500.00 | 291,000.00 | 302,000.00 | 301,572.84 | 453,290 |
| 2025-06-05 | 284,000.00 | 288,500.00 | 281,500.00 | 284,500.00 | 284,097.60 | 186,632 |
| 2025-06-04 | 279,000.00 | 285,500.00 | 274,500.00 | 281,000.00 | 280,602.55 | 231,183 |
| 2025-06-02 | 267,000.00 | 273,500.00 | 264,500.00 | 272,000.00 | 271,615.28 | 199,983 |
| 2025-05-30 | 268,000.00 | 276,000.00 | 260,000.00 | 266,000.00 | 265,623.76 | 334,461 |
| 2025-05-29 | 260,000.00 | 276,000.00 | 259,500.00 | 272,000.00 | 271,615.28 | 484,102 |
| 2025-05-28 | 289,500.00 | 292,500.00 | 276,500.00 | 279,000.00 | 278,605.37 | 242,432 |
| 2025-05-27 | 288,500.00 | 291,000.00 | 282,000.00 | 286,500.00 | 286,094.77 | 153,786 |
| 2025-05-26 | 289,000.00 | 292,000.00 | 285,000.00 | 289,500.00 | 289,090.52 | 153,727 |
| 2025-05-23 | 280,500.00 | 286,500.00 | 279,000.00 | 285,500.00 | 285,096.18 | 159,621 |
| 2025-05-22 | 276,000.00 | 281,500.00 | 273,000.00 | 280,500.00 | 280,103.25 | 142,564 |
| 2025-05-21 | 279,500.00 | 283,000.00 | 275,500.00 | 279,000.00 | 278,605.37 | 148,175 |
| 2025-05-20 | 274,000.00 | 279,000.00 | 270,500.00 | 277,500.00 | 277,107.50 | 162,553 |
| 2025-05-19 | 274,000.00 | 277,500.00 | 268,000.00 | 270,000.00 | 269,618.10 | 110,756 |
| 2025-05-16 | 274,000.00 | 276,000.00 | 272,000.00 | 274,500.00 | 274,111.74 | 81,185 |
| 2025-05-15 | 274,500.00 | 277,500.00 | 272,500.00 | 273,500.00 | 273,113.15 | 84,501 |
| 2025-05-14 | 267,500.00 | 277,000.00 | 267,500.00 | 275,000.00 | 274,611.03 | 196,783 |
| 2025-05-13 | 262,500.00 | 268,000.00 | 260,500.00 | 267,000.00 | 266,622.35 | 120,932 |
| 2025-05-12 | 268,000.00 | 270,000.00 | 262,000.00 | 265,500.00 | 265,124.47 | 158,328 |
| 2025-05-09 | 264,500.00 | 274,000.00 | 263,500.00 | 270,000.00 | 269,618.10 | 220,742 |
| 2025-05-08 | 265,500.00 | 271,500.00 | 262,500.00 | 265,000.00 | 264,625.18 | 239,328 |
| 2025-05-07 | 267,000.00 | 267,500.00 | 261,500.00 | 264,500.00 | 264,125.88 | 203,802 |
| 2025-05-02 | 268,500.00 | 271,000.00 | 262,500.00 | 264,500.00 | 264,125.88 | 266,554 |
| 2025-04-30 | 258,500.00 | 267,000.00 | 257,000.00 | 267,000.00 | 266,622.35 | 539,397 |
| 2025-04-29 | 250,000.00 | 253,500.00 | 243,500.00 | 253,000.00 | 252,642.15 | 288,637 |
| 2025-04-28 | 233,500.00 | 248,500.00 | 230,000.00 | 248,500.00 | 248,148.51 | 318,665 |
| 2025-04-25 | 228,500.00 | 234,500.00 | 226,500.00 | 232,500.00 | 232,171.15 | 172,035 |
| 2025-04-24 | 229,500.00 | 231,500.00 | 227,000.00 | 228,000.00 | 227,677.51 | 74,368 |
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.