HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 218,500.00 | 221,500.00 | 215,000.00 | 220,000.00 | 219,500.25 | 148,873 |
| 2025-01-21 | 220,500.00 | 226,000.00 | 217,000.00 | 218,000.00 | 217,504.80 | 182,290 |
| 2025-01-20 | 224,000.00 | 225,500.00 | 219,000.00 | 220,500.00 | 219,999.12 | 126,869 |
| 2025-01-17 | 222,000.00 | 226,500.00 | 220,500.00 | 223,500.00 | 222,992.30 | 142,659 |
| 2025-01-16 | 224,500.00 | 225,500.00 | 221,000.00 | 222,500.00 | 221,994.57 | 137,240 |
| 2025-01-15 | 221,000.00 | 224,500.00 | 218,000.00 | 222,000.00 | 221,495.71 | 175,778 |
| 2025-01-14 | 216,000.00 | 221,500.00 | 214,000.00 | 219,500.00 | 219,001.39 | 222,826 |
| 2025-01-13 | 214,500.00 | 218,500.00 | 214,000.00 | 214,000.00 | 213,513.88 | 182,397 |
| 2025-01-10 | 202,000.00 | 216,000.00 | 201,500.00 | 215,500.00 | 215,010.47 | 327,543 |
| 2025-01-09 | 205,000.00 | 206,500.00 | 201,500.00 | 201,500.00 | 201,042.28 | 146,258 |
| 2025-01-08 | 204,000.00 | 208,500.00 | 202,500.00 | 205,500.00 | 205,033.19 | 135,886 |
| 2025-01-07 | 204,000.00 | 208,000.00 | 203,500.00 | 204,500.00 | 204,035.46 | 121,434 |
| 2025-01-06 | 201,000.00 | 205,500.00 | 199,600.00 | 203,500.00 | 203,037.73 | 136,852 |
| 2025-01-03 | 195,100.00 | 203,000.00 | 195,100.00 | 201,000.00 | 200,543.41 | 141,133 |
| 2025-01-02 | 194,100.00 | 198,300.00 | 190,100.00 | 196,300.00 | 195,854.09 | 144,969 |
| 2024-12-30 | 190,300.00 | 195,500.00 | 190,000.00 | 193,400.00 | 192,960.68 | 95,293 |
| 2024-12-27 | 195,100.00 | 195,500.00 | 190,000.00 | 191,700.00 | 191,264.54 | 152,084 |
| 2024-12-26 | 195,800.00 | 200,500.00 | 194,900.00 | 195,500.00 | 195,055.91 | 118,157 |
| 2024-12-24 | 201,000.00 | 202,000.00 | 193,400.00 | 195,500.00 | 195,055.91 | 122,941 |
| 2024-12-23 | 198,000.00 | 201,500.00 | 195,400.00 | 199,900.00 | 199,445.91 | 104,578 |
| 2024-12-20 | 202,500.00 | 204,000.00 | 196,000.00 | 196,700.00 | 196,253.18 | 176,518 |
| 2024-12-19 | 199,300.00 | 207,500.00 | 198,700.00 | 204,000.00 | 203,536.60 | 148,772 |
| 2024-12-18 | 202,000.00 | 205,500.00 | 201,000.00 | 204,000.00 | 203,536.60 | 85,500 |
| 2024-12-17 | 204,500.00 | 209,000.00 | 201,000.00 | 202,500.00 | 202,040.00 | 131,571 |
| 2024-12-16 | 207,500.00 | 208,500.00 | 203,000.00 | 205,000.00 | 204,534.33 | 96,609 |
| 2024-12-13 | 196,100.00 | 208,000.00 | 195,600.00 | 205,500.00 | 205,033.19 | 227,419 |
| 2024-12-12 | 194,600.00 | 197,100.00 | 192,300.00 | 197,100.00 | 196,652.27 | 255,642 |
| 2024-12-11 | 197,400.00 | 199,800.00 | 192,900.00 | 194,200.00 | 193,758.86 | 194,664 |
| 2024-12-10 | 187,100.00 | 199,500.00 | 187,100.00 | 197,400.00 | 196,951.59 | 270,878 |
| 2024-12-09 | 184,000.00 | 189,200.00 | 181,100.00 | 185,300.00 | 184,879.08 | 243,780 |
| 2024-12-06 | 189,500.00 | 191,100.00 | 184,400.00 | 189,000.00 | 188,570.67 | 214,282 |
| 2024-12-05 | 196,700.00 | 197,900.00 | 189,600.00 | 190,400.00 | 189,967.49 | 228,649 |
| 2024-12-04 | 197,000.00 | 203,500.00 | 195,500.00 | 196,800.00 | 196,352.95 | 333,186 |
| 2024-12-03 | 195,400.00 | 201,000.00 | 190,800.00 | 199,300.00 | 198,847.27 | 447,881 |
| 2024-12-02 | 193,100.00 | 196,700.00 | 188,000.00 | 189,800.00 | 189,368.85 | 473,421 |
| 2024-11-29 | 190,000.00 | 198,700.00 | 189,300.00 | 195,200.00 | 194,756.59 | 724,065 |
| 2024-11-28 | 213,000.00 | 213,500.00 | 201,000.00 | 203,500.00 | 203,037.73 | 302,565 |
| 2024-11-27 | 211,000.00 | 216,000.00 | 209,000.00 | 211,500.00 | 211,019.56 | 234,977 |
| 2024-11-26 | 211,000.00 | 213,000.00 | 207,500.00 | 211,000.00 | 210,520.70 | 171,103 |
| 2024-11-25 | 219,500.00 | 222,000.00 | 209,000.00 | 214,000.00 | 213,513.88 | 274,875 |
| 2024-11-22 | 214,000.00 | 219,000.00 | 209,500.00 | 214,000.00 | 213,513.88 | 131,800 |
| 2024-11-21 | 217,000.00 | 217,500.00 | 208,500.00 | 214,000.00 | 213,513.88 | 204,473 |
| 2024-11-20 | 216,000.00 | 219,500.00 | 213,500.00 | 217,500.00 | 217,005.93 | 195,564 |
| 2024-11-19 | 210,500.00 | 217,500.00 | 210,000.00 | 216,000.00 | 215,509.34 | 302,783 |
| 2024-11-18 | 206,500.00 | 211,500.00 | 204,500.00 | 211,500.00 | 211,019.56 | 261,661 |
| 2024-11-15 | 198,400.00 | 207,000.00 | 197,500.00 | 205,000.00 | 204,534.33 | 254,872 |
| 2024-11-14 | 198,500.00 | 202,500.00 | 193,700.00 | 198,400.00 | 197,949.32 | 275,736 |
| 2024-11-13 | 193,000.00 | 204,000.00 | 192,800.00 | 198,600.00 | 198,148.86 | 262,756 |
| 2024-11-12 | 199,800.00 | 199,900.00 | 194,000.00 | 194,200.00 | 193,758.86 | 170,663 |
| 2024-11-11 | 198,700.00 | 205,000.00 | 198,500.00 | 200,000.00 | 199,545.68 | 187,695 |
| 2024-11-08 | 200,000.00 | 200,500.00 | 197,200.00 | 198,600.00 | 198,148.86 | 114,661 |
| 2024-11-07 | 200,000.00 | 201,500.00 | 194,800.00 | 199,300.00 | 198,847.27 | 225,619 |
| 2024-11-06 | 203,000.00 | 204,500.00 | 199,800.00 | 202,000.00 | 201,541.14 | 197,575 |
| 2024-11-05 | 195,400.00 | 204,000.00 | 195,400.00 | 202,500.00 | 202,040.00 | 431,004 |
| 2024-11-04 | 186,600.00 | 198,900.00 | 186,000.00 | 197,300.00 | 196,851.82 | 313,787 |
| 2024-11-01 | 183,500.00 | 190,400.00 | 180,400.00 | 186,700.00 | 186,275.90 | 117,131 |
| 2024-10-31 | 190,900.00 | 191,900.00 | 185,100.00 | 185,500.00 | 185,078.62 | 179,988 |
| 2024-10-30 | 196,500.00 | 197,700.00 | 191,000.00 | 192,300.00 | 191,863.17 | 107,772 |
| 2024-10-29 | 195,300.00 | 196,500.00 | 193,700.00 | 196,500.00 | 196,053.63 | 94,994 |
| 2024-10-28 | 192,700.00 | 195,500.00 | 189,100.00 | 195,400.00 | 194,956.13 | 116,144 |
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.