HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 232,000.00 | 232,500.00 | 228,500.00 | 230,500.00 | 230,173.97 | 112,877 |
| 2025-04-22 | 229,000.00 | 233,000.00 | 228,500.00 | 230,500.00 | 230,173.97 | 127,682 |
| 2025-04-21 | 233,000.00 | 236,000.00 | 229,000.00 | 230,000.00 | 229,674.68 | 128,404 |
| 2025-04-18 | 228,000.00 | 232,000.00 | 226,000.00 | 230,500.00 | 230,173.97 | 152,020 |
| 2025-04-17 | 227,500.00 | 230,500.00 | 223,000.00 | 227,000.00 | 226,678.93 | 177,374 |
| 2025-04-16 | 223,000.00 | 231,500.00 | 222,500.00 | 227,000.00 | 226,678.93 | 137,078 |
| 2025-04-15 | 223,000.00 | 226,500.00 | 220,000.00 | 223,000.00 | 222,684.58 | 130,089 |
| 2025-04-14 | 226,000.00 | 226,000.00 | 219,000.00 | 223,000.00 | 222,684.58 | 238,499 |
| 2025-04-11 | 224,000.00 | 229,500.00 | 222,500.00 | 226,000.00 | 225,680.34 | 167,451 |
| 2025-04-10 | 222,500.00 | 229,500.00 | 215,500.00 | 229,500.00 | 229,175.39 | 271,166 |
| 2025-04-09 | 227,500.00 | 228,500.00 | 209,500.00 | 215,000.00 | 214,695.90 | 466,461 |
| 2025-04-08 | 237,000.00 | 239,000.00 | 228,500.00 | 230,500.00 | 230,173.97 | 143,665 |
| 2025-04-07 | 239,500.00 | 241,500.00 | 231,000.00 | 231,500.00 | 231,172.56 | 193,815 |
| 2025-04-04 | 239,500.00 | 246,500.00 | 235,000.00 | 246,000.00 | 245,652.05 | 377,791 |
| 2025-04-03 | 227,500.00 | 241,000.00 | 226,500.00 | 237,000.00 | 236,664.78 | 183,448 |
| 2025-04-02 | 235,500.00 | 235,500.00 | 230,000.00 | 232,500.00 | 232,171.15 | 136,574 |
| 2025-04-01 | 236,000.00 | 238,500.00 | 231,500.00 | 235,000.00 | 234,667.61 | 159,236 |
| 2025-03-31 | 236,500.00 | 242,500.00 | 233,000.00 | 235,500.00 | 235,166.90 | 129,001 |
| 2025-03-28 | 245,000.00 | 245,000.00 | 239,000.00 | 240,500.00 | 240,159.83 | 79,329 |
| 2025-03-27 | 240,000.00 | 248,500.00 | 238,500.00 | 245,000.00 | 244,653.47 | 133,782 |
| 2025-03-26 | 243,000.00 | 244,000.00 | 238,000.00 | 242,000.00 | 241,657.71 | 99,315 |
| 2025-03-25 | 231,500.00 | 242,000.00 | 231,000.00 | 240,000.00 | 239,660.54 | 127,121 |
| 2025-03-24 | 232,500.00 | 239,000.00 | 230,500.00 | 233,000.00 | 232,670.44 | 106,819 |
| 2025-03-21 | 225,500.00 | 239,000.00 | 224,500.00 | 232,000.00 | 231,671.85 | 246,272 |
| 2025-03-20 | 234,500.00 | 235,000.00 | 228,000.00 | 229,000.00 | 228,676.10 | 127,529 |
| 2025-03-19 | 228,500.00 | 236,500.00 | 228,500.00 | 234,000.00 | 233,669.02 | 152,224 |
| 2025-03-18 | 240,000.00 | 240,500.00 | 228,500.00 | 228,500.00 | 228,176.80 | 214,516 |
| 2025-03-17 | 231,500.00 | 241,000.00 | 229,000.00 | 238,500.00 | 238,162.66 | 187,752 |
| 2025-03-14 | 231,500.00 | 234,000.00 | 225,500.00 | 232,000.00 | 231,671.85 | 195,374 |
| 2025-03-13 | 231,500.00 | 233,500.00 | 229,500.00 | 233,500.00 | 233,169.73 | 193,942 |
| 2025-03-12 | 236,000.00 | 238,000.00 | 231,000.00 | 233,000.00 | 232,470.72 | 212,297 |
| 2025-03-11 | 231,000.00 | 242,000.00 | 231,000.00 | 237,000.00 | 236,461.64 | 167,065 |
| 2025-03-10 | 248,500.00 | 248,500.00 | 232,500.00 | 239,000.00 | 238,457.09 | 302,992 |
| 2025-03-07 | 248,500.00 | 252,500.00 | 247,000.00 | 250,000.00 | 249,432.10 | 117,062 |
| 2025-03-06 | 252,000.00 | 253,000.00 | 244,500.00 | 250,000.00 | 249,432.10 | 173,575 |
| 2025-03-05 | 251,000.00 | 252,500.00 | 248,000.00 | 251,000.00 | 250,429.83 | 175,950 |
| 2025-03-04 | 257,000.00 | 257,500.00 | 248,000.00 | 251,000.00 | 250,429.83 | 212,321 |
| 2025-02-28 | 258,500.00 | 263,000.00 | 253,000.00 | 257,500.00 | 256,915.07 | 295,956 |
| 2025-02-27 | 252,500.00 | 262,500.00 | 251,000.00 | 262,500.00 | 261,903.71 | 237,104 |
| 2025-02-26 | 248,000.00 | 261,500.00 | 247,500.00 | 253,000.00 | 252,425.29 | 289,435 |
| 2025-02-25 | 246,000.00 | 254,000.00 | 245,500.00 | 251,000.00 | 250,429.83 | 188,260 |
| 2025-02-24 | 242,500.00 | 247,500.00 | 241,000.00 | 246,000.00 | 245,441.19 | 139,031 |
| 2025-02-21 | 248,500.00 | 250,500.00 | 243,500.00 | 245,500.00 | 244,942.33 | 166,249 |
| 2025-02-20 | 257,000.00 | 263,000.00 | 246,000.00 | 248,500.00 | 247,935.51 | 480,156 |
| 2025-02-19 | 245,000.00 | 245,500.00 | 240,000.00 | 245,000.00 | 244,443.46 | 138,868 |
| 2025-02-18 | 241,500.00 | 245,500.00 | 238,500.00 | 243,000.00 | 242,448.01 | 125,070 |
| 2025-02-17 | 248,000.00 | 248,000.00 | 238,000.00 | 240,000.00 | 239,454.82 | 208,854 |
| 2025-02-14 | 247,500.00 | 249,500.00 | 244,500.00 | 248,000.00 | 247,436.65 | 171,668 |
| 2025-02-13 | 250,000.00 | 254,500.00 | 245,500.00 | 247,500.00 | 246,937.78 | 194,126 |
| 2025-02-12 | 246,500.00 | 250,500.00 | 243,000.00 | 250,000.00 | 249,432.10 | 196,507 |
| 2025-02-11 | 240,000.00 | 247,000.00 | 239,000.00 | 245,500.00 | 244,942.33 | 240,798 |
| 2025-02-10 | 240,000.00 | 245,500.00 | 236,500.00 | 238,000.00 | 237,459.36 | 235,775 |
| 2025-02-07 | 237,000.00 | 238,000.00 | 233,500.00 | 234,500.00 | 233,967.31 | 103,131 |
| 2025-02-06 | 237,500.00 | 242,000.00 | 233,500.00 | 237,000.00 | 236,461.64 | 182,579 |
| 2025-02-05 | 235,500.00 | 237,500.00 | 231,500.00 | 236,000.00 | 235,463.91 | 177,305 |
| 2025-02-04 | 227,500.00 | 234,500.00 | 225,500.00 | 233,000.00 | 232,470.72 | 194,480 |
| 2025-02-03 | 221,500.00 | 228,000.00 | 221,500.00 | 226,500.00 | 225,985.49 | 154,897 |
| 2025-01-31 | 222,500.00 | 228,500.00 | 221,500.00 | 225,000.00 | 224,488.89 | 213,053 |
| 2025-01-24 | 217,000.00 | 225,500.00 | 217,000.00 | 221,500.00 | 220,996.84 | 165,415 |
| 2025-01-23 | 220,500.00 | 224,000.00 | 217,000.00 | 217,000.00 | 216,507.07 | 112,256 |
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.