HYBE Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164,700.00 | 184,500.00 | 163,600.00 | 176,800.00 | 176,800.00 | 561,075 |
| 2026-10-15 | 161,700.00 | 167,800.00 | 158,800.00 | 165,100.00 | 165,100.00 | 354,259 |
| 2026-10-14 | 163,000.00 | 168,500.00 | 159,700.00 | 163,800.00 | 163,800.00 | 271,729 |
| 2026-10-13 | 153,600.00 | 163,400.00 | 153,000.00 | 163,400.00 | 163,400.00 | 277,549 |
| 2026-10-12 | 164,000.00 | 166,000.00 | 155,700.00 | 156,500.00 | 156,500.00 | 256,134 |
| 2026-10-08 | 165,300.00 | 166,100.00 | 158,800.00 | 163,900.00 | 163,900.00 | 215,767 |
| 2026-10-07 | 157,100.00 | 169,200.00 | 155,900.00 | 167,000.00 | 167,000.00 | 449,257 |
| 2026-10-06 | 156,100.00 | 159,500.00 | 155,700.00 | 157,000.00 | 157,000.00 | 129,108 |
| 2026-10-02 | 157,200.00 | 157,600.00 | 153,300.00 | 155,300.00 | 155,300.00 | 144,963 |
| 2026-10-01 | 156,800.00 | 157,500.00 | 153,700.00 | 156,200.00 | 156,200.00 | 211,203 |
| 2026-09-30 | 159,200.00 | 160,400.00 | 155,800.00 | 156,600.00 | 156,600.00 | 124,464 |
| 2026-09-29 | 161,900.00 | 162,500.00 | 156,900.00 | 158,700.00 | 158,700.00 | 153,200 |
| 2026-09-28 | 158,200.00 | 165,600.00 | 158,200.00 | 161,900.00 | 161,900.00 | 269,050 |
| 2026-09-23 | 156,600.00 | 158,400.00 | 153,900.00 | 156,800.00 | 156,800.00 | 242,214 |
| 2026-09-22 | 163,200.00 | 163,500.00 | 155,900.00 | 156,300.00 | 156,300.00 | 370,465 |
| 2026-09-21 | 166,600.00 | 166,600.00 | 162,000.00 | 162,500.00 | 162,500.00 | 192,603 |
| 2026-09-18 | 167,100.00 | 167,800.00 | 165,600.00 | 165,900.00 | 165,900.00 | 147,222 |
| 2026-09-17 | 170,400.00 | 170,600.00 | 165,100.00 | 165,600.00 | 165,600.00 | 190,160 |
| 2026-09-16 | 172,900.00 | 174,700.00 | 169,500.00 | 169,900.00 | 169,900.00 | 118,124 |
| 2026-09-15 | 173,800.00 | 178,200.00 | 172,900.00 | 173,100.00 | 173,100.00 | 102,241 |
| 2026-09-14 | 171,000.00 | 176,800.00 | 169,000.00 | 175,700.00 | 175,700.00 | 145,804 |
| 2026-09-11 | 168,400.00 | 175,600.00 | 167,300.00 | 173,000.00 | 173,000.00 | 156,376 |
| 2026-09-10 | 174,100.00 | 174,800.00 | 169,200.00 | 171,300.00 | 171,300.00 | 234,206 |
| 2026-09-09 | 181,100.00 | 181,100.00 | 174,100.00 | 174,200.00 | 174,200.00 | 181,520 |
| 2026-09-08 | 181,600.00 | 187,400.00 | 181,000.00 | 181,400.00 | 181,400.00 | 156,401 |
| 2026-09-07 | 179,600.00 | 181,200.00 | 178,500.00 | 180,800.00 | 180,800.00 | 133,270 |
| 2026-09-04 | 177,500.00 | 179,400.00 | 174,600.00 | 178,500.00 | 178,500.00 | 144,345 |
| 2026-09-03 | 176,900.00 | 179,900.00 | 173,200.00 | 176,000.00 | 176,000.00 | 155,175 |
| 2026-09-02 | 176,700.00 | 181,100.00 | 174,300.00 | 175,700.00 | 175,700.00 | 196,687 |
| 2026-09-01 | 177,200.00 | 182,100.00 | 177,100.00 | 178,000.00 | 178,000.00 | 116,492 |
| 2026-08-31 | 178,000.00 | 179,700.00 | 172,900.00 | 179,400.00 | 179,400.00 | 226,262 |
| 2026-08-28 | 178,500.00 | 180,900.00 | 175,900.00 | 180,000.00 | 180,000.00 | 108,048 |
| 2026-08-27 | 180,500.00 | 188,300.00 | 177,100.00 | 178,500.00 | 178,500.00 | 283,945 |
| 2026-08-26 | 173,500.00 | 181,500.00 | 172,800.00 | 179,100.00 | 179,100.00 | 268,689 |
| 2026-08-25 | 173,800.00 | 174,900.00 | 168,700.00 | 172,200.00 | 172,200.00 | 96,946 |
| 2026-08-24 | 169,100.00 | 175,000.00 | 168,500.00 | 174,600.00 | 174,600.00 | 157,268 |
| 2026-08-21 | 170,900.00 | 170,900.00 | 166,000.00 | 167,900.00 | 167,900.00 | 175,376 |
| 2026-08-20 | 172,300.00 | 177,800.00 | 171,900.00 | 173,400.00 | 173,400.00 | 168,983 |
| 2026-08-19 | 167,500.00 | 172,900.00 | 162,800.00 | 172,200.00 | 172,200.00 | 159,012 |
| 2026-08-18 | 179,500.00 | 179,500.00 | 170,000.00 | 171,800.00 | 171,800.00 | 249,828 |
| 2026-08-14 | 176,600.00 | 181,900.00 | 176,200.00 | 179,400.00 | 179,400.00 | 183,626 |
| 2026-08-13 | 180,100.00 | 180,400.00 | 175,200.00 | 176,400.00 | 176,400.00 | 351,566 |
| 2026-08-12 | 180,600.00 | 181,200.00 | 177,000.00 | 179,500.00 | 179,500.00 | 173,546 |
| 2026-08-11 | 183,100.00 | 183,100.00 | 179,500.00 | 180,300.00 | 180,300.00 | 232,167 |
| 2026-08-10 | 185,700.00 | 186,200.00 | 180,800.00 | 183,900.00 | 183,900.00 | 197,607 |
| 2026-08-07 | 180,800.00 | 186,400.00 | 178,500.00 | 185,000.00 | 185,000.00 | 222,107 |
| 2026-08-06 | 179,200.00 | 182,600.00 | 177,200.00 | 180,700.00 | 180,700.00 | 227,341 |
| 2026-08-05 | 183,100.00 | 185,300.00 | 178,800.00 | 181,000.00 | 181,000.00 | 280,714 |
| 2026-08-04 | 173,800.00 | 181,700.00 | 173,400.00 | 181,000.00 | 181,000.00 | 360,309 |
| 2026-08-03 | 169,400.00 | 180,800.00 | 164,600.00 | 174,300.00 | 174,300.00 | 319,896 |
| 2026-07-31 | 167,800.00 | 172,200.00 | 164,600.00 | 168,800.00 | 168,800.00 | 487,267 |
| 2026-07-30 | 158,900.00 | 171,400.00 | 158,900.00 | 163,000.00 | 163,000.00 | 458,482 |
| 2026-07-29 | 194,200.00 | 194,200.00 | 157,900.00 | 170,300.00 | 170,300.00 | 971,714 |
| 2026-07-28 | 223,000.00 | 231,500.00 | 187,400.00 | 188,800.00 | 188,800.00 | 536,454 |
| 2026-07-27 | 217,000.00 | 228,000.00 | 212,000.00 | 225,000.00 | 225,000.00 | 258,008 |
| 2026-07-24 | 208,000.00 | 213,500.00 | 205,000.00 | 212,000.00 | 212,000.00 | 137,829 |
| 2026-07-23 | 199,500.00 | 212,500.00 | 192,400.00 | 211,000.00 | 211,000.00 | 259,290 |
| 2026-07-22 | 202,500.00 | 206,000.00 | 198,100.00 | 199,600.00 | 199,600.00 | 155,573 |
| 2026-07-21 | 199,900.00 | 204,500.00 | 196,500.00 | 198,400.00 | 198,400.00 | 224,015 |
| 2026-07-20 | 207,000.00 | 211,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | 141,031 |
Page 1 of 21 · 1,225 trading daysOlder →
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.