HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 193,000.00 | 194,800.00 | 187,900.00 | 192,700.00 | 192,262.27 | 139,134 |
| 2024-10-24 | 193,800.00 | 195,000.00 | 191,000.00 | 193,900.00 | 193,459.54 | 84,633 |
| 2024-10-23 | 196,000.00 | 197,300.00 | 191,400.00 | 193,800.00 | 193,359.77 | 115,404 |
| 2024-10-22 | 193,600.00 | 196,500.00 | 192,500.00 | 196,000.00 | 195,554.77 | 204,164 |
| 2024-10-21 | 190,600.00 | 195,000.00 | 189,900.00 | 194,300.00 | 193,858.63 | 230,091 |
| 2024-10-18 | 190,500.00 | 194,000.00 | 187,500.00 | 188,800.00 | 188,371.13 | 149,104 |
| 2024-10-17 | 179,500.00 | 192,800.00 | 179,200.00 | 192,100.00 | 191,663.63 | 442,042 |
| 2024-10-16 | 182,700.00 | 182,800.00 | 178,300.00 | 179,500.00 | 179,092.25 | 135,350 |
| 2024-10-15 | 183,100.00 | 186,100.00 | 181,400.00 | 184,500.00 | 184,080.89 | 137,031 |
| 2024-10-14 | 176,400.00 | 185,500.00 | 175,300.00 | 184,300.00 | 183,881.35 | 170,212 |
| 2024-10-11 | 180,100.00 | 180,700.00 | 175,500.00 | 176,100.00 | 175,699.97 | 83,682 |
| 2024-10-10 | 179,900.00 | 182,000.00 | 178,000.00 | 178,600.00 | 178,194.30 | 171,193 |
| 2024-10-08 | 172,200.00 | 179,600.00 | 172,100.00 | 178,800.00 | 178,393.84 | 207,172 |
| 2024-10-07 | 172,800.00 | 175,600.00 | 169,000.00 | 173,500.00 | 173,105.88 | 117,563 |
| 2024-10-04 | 169,200.00 | 174,000.00 | 169,100.00 | 173,500.00 | 173,105.88 | 103,045 |
| 2024-10-02 | 165,500.00 | 171,600.00 | 165,500.00 | 170,100.00 | 169,713.60 | 101,129 |
| 2024-09-30 | 173,900.00 | 175,000.00 | 168,700.00 | 168,800.00 | 168,416.56 | 97,366 |
| 2024-09-27 | 169,900.00 | 174,000.00 | 167,500.00 | 172,900.00 | 172,507.24 | 205,833 |
| 2024-09-26 | 161,000.00 | 172,000.00 | 161,000.00 | 169,900.00 | 169,514.06 | 359,860 |
| 2024-09-25 | 164,200.00 | 164,700.00 | 159,600.00 | 159,700.00 | 159,337.23 | 182,649 |
| 2024-09-24 | 158,800.00 | 163,300.00 | 157,700.00 | 162,900.00 | 162,529.96 | 201,866 |
| 2024-09-23 | 160,900.00 | 160,900.00 | 157,700.00 | 158,000.00 | 157,641.09 | 169,540 |
| 2024-09-20 | 162,500.00 | 163,000.00 | 159,600.00 | 160,000.00 | 159,636.55 | 213,370 |
| 2024-09-19 | 165,500.00 | 166,500.00 | 160,200.00 | 161,600.00 | 161,232.91 | 217,954 |
| 2024-09-13 | 169,000.00 | 171,200.00 | 163,600.00 | 164,000.00 | 163,627.46 | 198,333 |
| 2024-09-12 | 169,500.00 | 171,200.00 | 163,200.00 | 169,000.00 | 168,616.10 | 324,402 |
| 2024-09-11 | 166,500.00 | 175,900.00 | 166,500.00 | 173,900.00 | 173,504.97 | 144,121 |
| 2024-09-10 | 165,700.00 | 169,900.00 | 163,000.00 | 166,000.00 | 165,622.92 | 79,619 |
| 2024-09-09 | 161,500.00 | 166,300.00 | 160,100.00 | 165,000.00 | 164,625.19 | 121,498 |
| 2024-09-06 | 171,300.00 | 173,300.00 | 165,500.00 | 165,600.00 | 165,223.83 | 134,534 |
| 2024-09-05 | 171,300.00 | 174,900.00 | 170,800.00 | 171,800.00 | 171,409.74 | 80,106 |
| 2024-09-04 | 176,500.00 | 179,000.00 | 170,600.00 | 171,200.00 | 170,811.11 | 270,458 |
| 2024-09-03 | 178,900.00 | 181,200.00 | 178,100.00 | 180,400.00 | 179,990.21 | 104,328 |
| 2024-09-02 | 184,400.00 | 185,000.00 | 179,800.00 | 179,800.00 | 179,391.57 | 152,114 |
| 2024-08-30 | 187,500.00 | 188,400.00 | 184,400.00 | 184,400.00 | 183,981.12 | 242,584 |
| 2024-08-29 | 181,000.00 | 188,000.00 | 180,100.00 | 187,500.00 | 187,074.08 | 253,883 |
| 2024-08-28 | 183,800.00 | 186,400.00 | 179,100.00 | 182,000.00 | 181,586.57 | 393,308 |
| 2024-08-27 | 178,300.00 | 178,400.00 | 175,000.00 | 176,800.00 | 176,398.38 | 81,862 |
| 2024-08-26 | 176,700.00 | 179,300.00 | 175,400.00 | 177,300.00 | 176,897.25 | 86,393 |
| 2024-08-23 | 176,500.00 | 177,000.00 | 174,200.00 | 176,600.00 | 176,198.84 | 77,977 |
| 2024-08-22 | 170,300.00 | 177,400.00 | 170,200.00 | 177,400.00 | 176,997.02 | 177,988 |
| 2024-08-21 | 169,000.00 | 171,100.00 | 168,200.00 | 169,800.00 | 169,414.29 | 64,300 |
| 2024-08-20 | 168,400.00 | 170,700.00 | 167,200.00 | 169,000.00 | 168,616.10 | 72,264 |
| 2024-08-19 | 166,600.00 | 172,200.00 | 166,400.00 | 168,400.00 | 168,017.47 | 141,875 |
| 2024-08-16 | 164,700.00 | 168,600.00 | 163,500.00 | 166,400.00 | 166,022.01 | 189,894 |
| 2024-08-14 | 171,000.00 | 171,300.00 | 162,300.00 | 163,100.00 | 162,729.51 | 387,330 |
| 2024-08-13 | 172,100.00 | 173,700.00 | 170,600.00 | 170,900.00 | 170,511.79 | 119,427 |
| 2024-08-12 | 172,300.00 | 173,500.00 | 170,000.00 | 172,100.00 | 171,709.06 | 189,214 |
| 2024-08-09 | 183,800.00 | 183,800.00 | 171,600.00 | 172,200.00 | 171,808.83 | 371,507 |
| 2024-08-08 | 178,800.00 | 184,900.00 | 174,100.00 | 183,800.00 | 183,382.48 | 336,637 |
| 2024-08-07 | 169,100.00 | 189,100.00 | 168,500.00 | 181,500.00 | 181,087.71 | 581,910 |
| 2024-08-06 | 170,300.00 | 176,500.00 | 167,000.00 | 171,400.00 | 171,010.65 | 288,864 |
| 2024-08-05 | 179,000.00 | 180,400.00 | 160,000.00 | 170,100.00 | 169,713.60 | 314,374 |
| 2024-08-02 | 174,500.00 | 184,000.00 | 174,500.00 | 180,800.00 | 180,389.30 | 359,084 |
| 2024-08-01 | 174,300.00 | 176,800.00 | 174,300.00 | 175,300.00 | 174,901.79 | 70,054 |
| 2024-07-31 | 172,900.00 | 176,800.00 | 171,000.00 | 176,000.00 | 175,600.20 | 101,213 |
| 2024-07-30 | 173,200.00 | 176,400.00 | 171,200.00 | 172,000.00 | 171,609.29 | 85,248 |
| 2024-07-29 | 171,700.00 | 176,900.00 | 171,700.00 | 174,500.00 | 174,103.61 | 104,500 |
| 2024-07-26 | 170,300.00 | 172,900.00 | 168,100.00 | 171,700.00 | 171,309.97 | 106,209 |
| 2024-07-25 | 176,400.00 | 176,400.00 | 170,000.00 | 170,300.00 | 169,913.15 | 260,980 |
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.