HYBE Co., Ltd. (KRX:352820)
South Korea
· Delayed Price · Currency is KRW 348,250
+2,250 (0.65%)
Last updated: Mar 10, 2026, 1:18 PM KST
HYBE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 330,000.00 | 348,500.00 | 325,500.00 | 346,000.00 | 346,000.00 | -1.98% | 236,269 |
| Mar 6, 2026 | 340,000.00 | 354,750.00 | 336,000.00 | 353,000.00 | 353,000.00 | 2.92% | 216,428 |
| Mar 5, 2026 | 353,000.00 | 356,000.00 | 341,000.00 | 343,000.00 | 343,000.00 | 4.89% | 287,782 |
| Mar 4, 2026 | 341,500.00 | 353,500.00 | 320,500.00 | 327,000.00 | 327,000.00 | -9.04% | 385,264 |
| Mar 3, 2026 | 378,500.00 | 383,000.00 | 359,000.00 | 359,500.00 | 359,500.00 | -7.23% | 372,362 |
| Feb 27, 2026 | 392,500.00 | 398,000.00 | 386,500.00 | 387,500.00 | 387,500.00 | -0.90% | 392,922 |
| Feb 26, 2026 | 395,000.00 | 397,000.00 | 389,000.00 | 391,000.00 | 391,000.00 | -1.39% | 255,687 |
| Feb 25, 2026 | 396,500.00 | 401,500.00 | 394,000.00 | 396,500.00 | 396,500.00 | -0.63% | 255,521 |
| Feb 24, 2026 | 397,500.00 | 401,000.00 | 393,500.00 | 399,000.00 | 399,000.00 | -0.62% | 190,223 |
| Feb 23, 2026 | 400,500.00 | 404,000.00 | 395,000.00 | 401,500.00 | 401,500.00 | 0.75% | 249,189 |
| Feb 20, 2026 | 402,500.00 | 403,500.00 | 397,500.00 | 398,500.00 | 398,500.00 | -1.48% | 225,471 |
| Feb 19, 2026 | 395,000.00 | 405,000.00 | 390,500.00 | 404,500.00 | 404,500.00 | 3.72% | 327,275 |
| Feb 13, 2026 | 378,500.00 | 405,500.00 | 378,000.00 | 390,000.00 | 390,000.00 | 2.50% | 650,254 |
| Feb 12, 2026 | 382,000.00 | 382,500.00 | 371,000.00 | 380,500.00 | 380,500.00 | -0.65% | 329,195 |
| Feb 11, 2026 | 380,500.00 | 383,000.00 | 373,000.00 | 383,000.00 | 383,000.00 | 1.59% | 220,136 |
| Feb 10, 2026 | 377,500.00 | 384,000.00 | 372,000.00 | 377,000.00 | 377,000.00 | 0.13% | 250,365 |
| Feb 9, 2026 | 364,500.00 | 378,000.00 | 364,500.00 | 376,500.00 | 376,500.00 | 5.91% | 345,557 |
| Feb 6, 2026 | 355,000.00 | 356,500.00 | 346,500.00 | 355,500.00 | 355,500.00 | -2.47% | 1,159,713 |
| Feb 5, 2026 | 368,000.00 | 373,000.00 | 361,000.00 | 364,500.00 | 364,500.00 | -1.35% | 297,078 |
| Feb 4, 2026 | 366,500.00 | 375,500.00 | 364,500.00 | 369,500.00 | 369,500.00 | 0.27% | 189,081 |
| Feb 3, 2026 | 364,000.00 | 371,500.00 | 362,000.00 | 368,500.00 | 368,500.00 | 3.22% | 231,084 |
| Feb 2, 2026 | 368,000.00 | 373,500.00 | 355,000.00 | 357,000.00 | 357,000.00 | -4.55% | 339,807 |
| Jan 30, 2026 | 376,000.00 | 382,500.00 | 373,500.00 | 374,000.00 | 374,000.00 | -0.93% | 364,263 |
| Jan 29, 2026 | 377,000.00 | 379,000.00 | 368,000.00 | 377,500.00 | 377,500.00 | -0.53% | 414,443 |
| Jan 28, 2026 | 384,000.00 | 385,000.00 | 376,000.00 | 379,500.00 | 379,500.00 | 0.13% | 365,030 |
| Jan 27, 2026 | 382,000.00 | 383,000.00 | 372,000.00 | 379,000.00 | 379,000.00 | -0.79% | 299,395 |
| Jan 26, 2026 | 389,000.00 | 395,000.00 | 374,500.00 | 382,000.00 | 382,000.00 | 0.53% | 449,388 |
| Jan 23, 2026 | 382,500.00 | 393,500.00 | 373,000.00 | 380,000.00 | 380,000.00 | 3.12% | 517,257 |
| Jan 22, 2026 | 365,500.00 | 377,000.00 | 359,500.00 | 368,500.00 | 368,500.00 | 2.08% | 411,353 |
| Jan 21, 2026 | 360,000.00 | 369,500.00 | 356,500.00 | 361,000.00 | 361,000.00 | -2.43% | 395,211 |
| Jan 20, 2026 | 371,000.00 | 381,000.00 | 365,000.00 | 370,000.00 | 370,000.00 | 0.95% | 691,256 |
| Jan 19, 2026 | 339,500.00 | 368,500.00 | 337,000.00 | 366,500.00 | 366,500.00 | 8.92% | 850,122 |
| Jan 16, 2026 | 340,500.00 | 346,500.00 | 333,000.00 | 336,500.00 | 336,500.00 | -0.59% | 459,663 |
| Jan 15, 2026 | 333,000.00 | 344,000.00 | 332,000.00 | 338,500.00 | 338,500.00 | 2.27% | 648,972 |
| Jan 14, 2026 | 342,000.00 | 344,500.00 | 328,000.00 | 331,000.00 | 331,000.00 | -0.30% | 487,256 |
| Jan 13, 2026 | 333,500.00 | 334,500.00 | 326,500.00 | 332,000.00 | 332,000.00 | - | 305,659 |
| Jan 12, 2026 | 330,000.00 | 333,000.00 | 321,000.00 | 332,000.00 | 332,000.00 | 0.30% | 326,677 |
| Jan 9, 2026 | 333,500.00 | 335,000.00 | 324,500.00 | 331,000.00 | 331,000.00 | -1.34% | 279,892 |
| Jan 8, 2026 | 326,000.00 | 338,000.00 | 323,000.00 | 335,500.00 | 335,500.00 | 1.98% | 366,538 |
| Jan 7, 2026 | 333,000.00 | 333,500.00 | 319,500.00 | 329,000.00 | 329,000.00 | -1.94% | 554,705 |
| Jan 6, 2026 | 343,000.00 | 343,000.00 | 329,000.00 | 335,500.00 | 335,500.00 | -0.59% | 306,974 |
| Jan 5, 2026 | 351,000.00 | 353,500.00 | 331,000.00 | 337,500.00 | 337,500.00 | -2.46% | 744,858 |
| Jan 2, 2026 | 340,000.00 | 349,000.00 | 336,500.00 | 346,000.00 | 346,000.00 | 4.85% | 685,781 |
| Dec 30, 2025 | 321,000.00 | 332,500.00 | 316,500.00 | 330,000.00 | 330,000.00 | 3.13% | 318,124 |
| Dec 29, 2025 | 314,500.00 | 322,500.00 | 310,000.00 | 320,000.00 | 320,000.00 | 1.75% | 225,393 |
| Dec 26, 2025 | 321,000.00 | 321,000.00 | 312,000.00 | 314,500.00 | 314,500.00 | -2.63% | 243,361 |
| Dec 24, 2025 | 321,000.00 | 326,500.00 | 319,000.00 | 323,000.00 | 323,000.00 | -0.46% | 215,277 |
| Dec 23, 2025 | 311,500.00 | 326,000.00 | 309,000.00 | 324,500.00 | 324,500.00 | 5.02% | 376,991 |
| Dec 22, 2025 | 315,500.00 | 316,000.00 | 308,500.00 | 309,000.00 | 309,000.00 | -1.44% | 168,520 |
| Dec 19, 2025 | 309,500.00 | 322,500.00 | 307,000.00 | 313,500.00 | 313,500.00 | 2.62% | 499,879 |
| Dec 18, 2025 | 301,500.00 | 312,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 0.49% | 282,658 |
| Dec 17, 2025 | 299,500.00 | 304,500.00 | 294,500.00 | 304,000.00 | 304,000.00 | 2.70% | 258,229 |
| Dec 16, 2025 | 301,000.00 | 301,000.00 | 294,000.00 | 296,000.00 | 296,000.00 | -1.66% | 206,486 |
| Dec 15, 2025 | 297,500.00 | 312,000.00 | 293,500.00 | 301,000.00 | 301,000.00 | 0.50% | 423,517 |
| Dec 12, 2025 | 297,000.00 | 303,000.00 | 295,500.00 | 299,500.00 | 299,500.00 | 1.70% | 199,555 |
| Dec 11, 2025 | 301,500.00 | 301,500.00 | 294,500.00 | 294,500.00 | 294,500.00 | -1.51% | 175,728 |
| Dec 10, 2025 | 292,000.00 | 310,000.00 | 289,500.00 | 299,000.00 | 299,000.00 | 2.75% | 321,605 |
| Dec 9, 2025 | 291,000.00 | 297,500.00 | 289,000.00 | 291,000.00 | 291,000.00 | 0.69% | 145,395 |
| Dec 8, 2025 | 289,000.00 | 290,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | -0.34% | 164,099 |
| Dec 5, 2025 | 291,000.00 | 294,500.00 | 289,000.00 | 290,000.00 | 290,000.00 | -1.86% | 147,520 |
| Dec 4, 2025 | 296,000.00 | 296,500.00 | 291,500.00 | 295,500.00 | 295,500.00 | -0.17% | 101,973 |
| Dec 3, 2025 | 299,000.00 | 300,000.00 | 295,500.00 | 296,000.00 | 296,000.00 | -0.67% | 90,371 |
| Dec 2, 2025 | 294,000.00 | 301,000.00 | 293,500.00 | 298,000.00 | 298,000.00 | 2.05% | 152,391 |
| Dec 1, 2025 | 300,000.00 | 301,000.00 | 289,500.00 | 292,000.00 | 292,000.00 | -2.50% | 141,298 |
| Nov 28, 2025 | 299,000.00 | 304,500.00 | 295,000.00 | 299,500.00 | 299,500.00 | 0.67% | 193,873 |
| Nov 27, 2025 | 286,000.00 | 299,000.00 | 284,500.00 | 297,500.00 | 297,500.00 | 4.39% | 260,847 |
| Nov 26, 2025 | 282,500.00 | 289,500.00 | 280,500.00 | 285,000.00 | 285,000.00 | 1.60% | 166,884 |
| Nov 25, 2025 | 291,000.00 | 291,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | -3.28% | 290,393 |
| Nov 24, 2025 | 296,500.00 | 296,500.00 | 288,500.00 | 290,000.00 | 290,000.00 | -0.68% | 183,457 |
| Nov 21, 2025 | 290,500.00 | 294,000.00 | 287,500.00 | 292,000.00 | 292,000.00 | -1.35% | 175,410 |
| Nov 20, 2025 | 291,000.00 | 299,500.00 | 288,000.00 | 296,000.00 | 296,000.00 | 2.96% | 186,671 |
| Nov 19, 2025 | 299,000.00 | 299,000.00 | 286,000.00 | 287,500.00 | 287,500.00 | -2.21% | 208,879 |
| Nov 18, 2025 | 295,500.00 | 309,000.00 | 293,500.00 | 294,000.00 | 294,000.00 | -0.17% | 301,913 |
| Nov 17, 2025 | 301,500.00 | 302,500.00 | 293,500.00 | 294,500.00 | 294,500.00 | -1.01% | 190,554 |
| Nov 14, 2025 | 298,000.00 | 311,500.00 | 295,500.00 | 297,500.00 | 297,500.00 | -2.14% | 243,004 |
| Nov 13, 2025 | 305,500.00 | 310,000.00 | 299,000.00 | 304,000.00 | 304,000.00 | 4.47% | 650,389 |
| Nov 12, 2025 | 289,000.00 | 297,500.00 | 287,000.00 | 291,000.00 | 291,000.00 | 1.93% | 307,833 |
| Nov 11, 2025 | 313,000.00 | 313,000.00 | 282,000.00 | 285,500.00 | 285,500.00 | -6.55% | 710,288 |
| Nov 10, 2025 | 305,500.00 | 309,500.00 | 294,000.00 | 305,500.00 | 305,500.00 | - | 348,157 |
| Nov 7, 2025 | 310,000.00 | 317,000.00 | 299,000.00 | 305,500.00 | 305,500.00 | -4.38% | 341,723 |
| Nov 6, 2025 | 339,500.00 | 339,500.00 | 318,000.00 | 319,500.00 | 319,500.00 | -3.77% | 310,182 |
| Nov 5, 2025 | 336,000.00 | 339,000.00 | 322,000.00 | 332,000.00 | 332,000.00 | -2.64% | 331,814 |
| Nov 4, 2025 | 338,000.00 | 345,500.00 | 332,500.00 | 341,000.00 | 341,000.00 | -0.44% | 220,060 |
| Nov 3, 2025 | 350,500.00 | 351,000.00 | 337,500.00 | 342,500.00 | 342,500.00 | 0.44% | 438,105 |
| Oct 31, 2025 | 331,500.00 | 345,000.00 | 328,500.00 | 341,000.00 | 341,000.00 | 5.08% | 551,142 |
| Oct 30, 2025 | 316,500.00 | 331,000.00 | 315,000.00 | 324,500.00 | 324,500.00 | 5.02% | 760,137 |
| Oct 29, 2025 | 310,000.00 | 313,000.00 | 305,250.00 | 309,000.00 | 309,000.00 | -0.80% | 357,341 |
| Oct 28, 2025 | 306,000.00 | 313,000.00 | 303,500.00 | 311,500.00 | 311,500.00 | 0.65% | 520,615 |
| Oct 27, 2025 | 285,500.00 | 316,000.00 | 284,500.00 | 309,500.00 | 309,500.00 | 7.47% | 1,062,420 |
| Oct 24, 2025 | 288,500.00 | 290,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | -0.17% | 157,712 |
| Oct 23, 2025 | 279,500.00 | 290,000.00 | 279,000.00 | 288,500.00 | 288,500.00 | 2.49% | 306,584 |
| Oct 22, 2025 | 279,500.00 | 282,500.00 | 276,500.00 | 281,500.00 | 281,500.00 | 0.18% | 117,994 |
| Oct 21, 2025 | 275,500.00 | 284,000.00 | 274,000.00 | 281,000.00 | 281,000.00 | 2.00% | 201,255 |
| Oct 20, 2025 | 270,500.00 | 276,000.00 | 266,500.00 | 275,500.00 | 275,500.00 | 2.23% | 146,704 |
| Oct 17, 2025 | 274,000.00 | 275,500.00 | 269,000.00 | 269,500.00 | 269,500.00 | -1.28% | 157,990 |
| Oct 16, 2025 | 277,000.00 | 277,500.00 | 271,000.00 | 273,000.00 | 273,000.00 | -1.80% | 203,083 |
| Oct 15, 2025 | 275,000.00 | 281,000.00 | 271,500.00 | 278,000.00 | 278,000.00 | 2.39% | 154,640 |
| Oct 14, 2025 | 280,500.00 | 280,500.00 | 269,500.00 | 271,500.00 | 271,500.00 | -4.40% | 271,740 |
| Oct 13, 2025 | 270,000.00 | 286,000.00 | 269,000.00 | 284,000.00 | 284,000.00 | 4.22% | 257,638 |
| Oct 10, 2025 | 270,000.00 | 275,500.00 | 269,000.00 | 272,500.00 | 272,500.00 | 1.87% | 176,765 |