HYBE Co., Ltd. (KRX:352820)
South Korea
· Delayed Price · Currency is KRW 250,500
+2,000 (0.80%)
Last updated: Apr 29, 2026, 2:17 PM KST
HYBE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 251,500.00 | 253,500.00 | 249,000.00 | 249,000.00 | - | 0.20% | 66,803 |
| Apr 28, 2026 | 252,000.00 | 256,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | -0.60% | 226,313 |
| Apr 27, 2026 | 256,000.00 | 256,500.00 | 250,000.00 | 250,000.00 | 250,000.00 | -0.79% | 239,927 |
| Apr 24, 2026 | 244,500.00 | 253,000.00 | 244,500.00 | 252,000.00 | 252,000.00 | 2.23% | 178,135 |
| Apr 23, 2026 | 252,500.00 | 253,000.00 | 243,500.00 | 246,500.00 | 246,500.00 | -1.40% | 212,707 |
| Apr 22, 2026 | 248,000.00 | 253,000.00 | 247,500.00 | 250,000.00 | 250,000.00 | 0.40% | 199,079 |
| Apr 21, 2026 | 258,000.00 | 258,000.00 | 244,000.00 | 249,000.00 | 249,000.00 | -2.35% | 456,633 |
| Apr 20, 2026 | 261,500.00 | 261,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | -2.86% | 298,749 |
| Apr 17, 2026 | 272,000.00 | 272,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | -2.05% | 294,544 |
| Apr 16, 2026 | 263,000.00 | 269,500.00 | 260,000.00 | 268,000.00 | 268,000.00 | 4.89% | 324,782 |
| Apr 15, 2026 | 249,000.00 | 257,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 4.07% | 389,528 |
| Apr 14, 2026 | 253,500.00 | 253,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | -1.80% | 303,517 |
| Apr 13, 2026 | 249,500.00 | 252,000.00 | 247,000.00 | 250,000.00 | 250,000.00 | -1.57% | 224,191 |
| Apr 10, 2026 | 256,500.00 | 257,000.00 | 250,000.00 | 254,000.00 | 254,000.00 | -0.59% | 303,403 |
| Apr 9, 2026 | 261,500.00 | 262,500.00 | 253,000.00 | 255,500.00 | 255,500.00 | -1.92% | 306,024 |
| Apr 8, 2026 | 265,000.00 | 266,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 1.76% | 467,986 |
| Apr 7, 2026 | 270,500.00 | 270,500.00 | 252,500.00 | 256,000.00 | 256,000.00 | -5.54% | 437,228 |
| Apr 6, 2026 | 270,000.00 | 273,500.00 | 268,000.00 | 271,000.00 | 271,000.00 | 0.37% | 182,951 |
| Apr 3, 2026 | 271,500.00 | 276,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 0.56% | 287,079 |
| Apr 2, 2026 | 293,000.00 | 293,000.00 | 264,000.00 | 268,500.00 | 268,500.00 | -7.25% | 611,372 |
| Apr 1, 2026 | 306,000.00 | 306,000.00 | 284,000.00 | 289,500.00 | 289,500.00 | -3.18% | 402,506 |
| Mar 31, 2026 | 300,000.00 | 309,500.00 | 297,000.00 | 299,000.00 | 299,000.00 | -1.16% | 270,549 |
| Mar 30, 2026 | 299,500.00 | 303,500.00 | 296,000.00 | 302,500.00 | 302,500.00 | -1.47% | 132,870 |
| Mar 27, 2026 | 298,000.00 | 308,500.00 | 293,000.00 | 307,000.00 | 307,000.00 | 0.99% | 211,067 |
| Mar 26, 2026 | 302,000.00 | 314,000.00 | 300,500.00 | 304,000.00 | 304,000.00 | -0.16% | 379,375 |
| Mar 25, 2026 | 299,000.00 | 309,000.00 | 299,000.00 | 304,500.00 | 304,500.00 | 3.92% | 414,068 |
| Mar 24, 2026 | 302,500.00 | 305,500.00 | 288,000.00 | 293,000.00 | 293,000.00 | 0.86% | 640,375 |
| Mar 23, 2026 | 318,500.00 | 320,500.00 | 286,000.00 | 290,500.00 | 290,500.00 | -15.55% | 931,450 |
| Mar 20, 2026 | 362,000.00 | 363,000.00 | 338,500.00 | 344,000.00 | 344,000.00 | -2.96% | 504,278 |
| Mar 19, 2026 | 367,000.00 | 369,500.00 | 351,000.00 | 354,500.00 | 354,500.00 | -3.54% | 282,806 |
| Mar 18, 2026 | 375,000.00 | 375,500.00 | 363,500.00 | 367,500.00 | 367,500.00 | 0.68% | 227,023 |
| Mar 17, 2026 | 355,000.00 | 370,000.00 | 351,000.00 | 365,000.00 | 365,000.00 | 4.29% | 211,115 |
| Mar 16, 2026 | 372,000.00 | 372,500.00 | 349,000.00 | 350,000.00 | 350,000.00 | -3.18% | 258,217 |
| Mar 13, 2026 | 349,500.00 | 370,500.00 | 346,000.00 | 361,500.00 | 361,500.00 | 1.83% | 185,468 |
| Mar 12, 2026 | 356,500.00 | 358,500.00 | 351,500.00 | 355,000.00 | 355,000.00 | 0.42% | 126,691 |
| Mar 11, 2026 | 364,000.00 | 365,000.00 | 352,000.00 | 353,500.00 | 353,001.41 | 0.57% | 182,592 |
| Mar 10, 2026 | 362,500.00 | 365,500.00 | 347,000.00 | 351,500.00 | 351,004.23 | 1.59% | 201,813 |
| Mar 9, 2026 | 330,000.00 | 348,500.00 | 325,500.00 | 346,000.00 | 345,511.99 | -1.98% | 236,269 |
| Mar 6, 2026 | 340,000.00 | 354,750.00 | 336,000.00 | 353,000.00 | 352,502.12 | 2.92% | 216,428 |
| Mar 5, 2026 | 353,000.00 | 356,000.00 | 341,000.00 | 343,000.00 | 342,516.22 | 4.89% | 287,782 |
| Mar 4, 2026 | 341,500.00 | 353,500.00 | 320,500.00 | 327,000.00 | 326,538.79 | -9.04% | 385,264 |
| Mar 3, 2026 | 378,500.00 | 383,000.00 | 359,000.00 | 359,500.00 | 358,992.95 | -7.23% | 372,362 |
| Feb 27, 2026 | 392,500.00 | 398,000.00 | 386,500.00 | 387,500.00 | 386,953.46 | -0.90% | 396,624 |
| Feb 26, 2026 | 395,000.00 | 397,000.00 | 389,000.00 | 391,000.00 | 390,448.52 | -1.39% | 255,698 |
| Feb 25, 2026 | 396,500.00 | 401,500.00 | 394,000.00 | 396,500.00 | 395,940.76 | -0.63% | 272,158 |
| Feb 24, 2026 | 397,500.00 | 401,000.00 | 393,500.00 | 399,000.00 | 398,437.24 | -0.62% | 190,233 |
| Feb 23, 2026 | 400,500.00 | 404,000.00 | 395,000.00 | 401,500.00 | 400,933.71 | 0.75% | 249,190 |
| Feb 20, 2026 | 402,500.00 | 403,500.00 | 397,500.00 | 398,500.00 | 397,937.94 | -1.48% | 225,471 |
| Feb 19, 2026 | 395,000.00 | 405,000.00 | 390,500.00 | 404,500.00 | 403,929.48 | 3.72% | 327,520 |
| Feb 13, 2026 | 378,500.00 | 405,500.00 | 378,000.00 | 390,000.00 | 389,449.93 | 2.50% | 650,254 |
| Feb 12, 2026 | 382,000.00 | 382,500.00 | 371,000.00 | 380,500.00 | 379,963.33 | -0.65% | 329,805 |
| Feb 11, 2026 | 380,500.00 | 383,000.00 | 373,000.00 | 383,000.00 | 382,459.80 | 1.59% | 220,136 |
| Feb 10, 2026 | 377,500.00 | 384,000.00 | 372,000.00 | 377,000.00 | 376,468.27 | 0.13% | 250,365 |
| Feb 9, 2026 | 364,500.00 | 378,000.00 | 364,500.00 | 376,500.00 | 375,968.97 | 5.91% | 345,557 |
| Feb 6, 2026 | 355,000.00 | 356,500.00 | 346,500.00 | 355,500.00 | 354,998.59 | -2.47% | 1,159,713 |
| Feb 5, 2026 | 368,000.00 | 373,000.00 | 361,000.00 | 364,500.00 | 363,985.90 | -1.35% | 297,078 |
| Feb 4, 2026 | 366,500.00 | 375,500.00 | 364,500.00 | 369,500.00 | 368,978.84 | 0.27% | 189,081 |
| Feb 3, 2026 | 364,000.00 | 371,500.00 | 362,000.00 | 368,500.00 | 367,980.25 | 3.22% | 231,084 |
| Feb 2, 2026 | 368,000.00 | 373,500.00 | 355,000.00 | 357,000.00 | 356,496.47 | -4.55% | 339,807 |
| Jan 30, 2026 | 376,000.00 | 382,500.00 | 373,500.00 | 374,000.00 | 373,472.50 | -0.93% | 364,263 |
| Jan 29, 2026 | 377,000.00 | 379,000.00 | 368,000.00 | 377,500.00 | 376,967.56 | -0.53% | 414,443 |
| Jan 28, 2026 | 384,000.00 | 385,000.00 | 376,000.00 | 379,500.00 | 378,964.74 | 0.13% | 365,030 |
| Jan 27, 2026 | 382,000.00 | 383,000.00 | 372,000.00 | 379,000.00 | 378,465.44 | -0.79% | 299,395 |
| Jan 26, 2026 | 389,000.00 | 395,000.00 | 374,500.00 | 382,000.00 | 381,461.21 | 0.53% | 449,388 |
| Jan 23, 2026 | 382,500.00 | 393,500.00 | 373,000.00 | 380,000.00 | 379,464.03 | 3.12% | 517,257 |
| Jan 22, 2026 | 365,500.00 | 377,000.00 | 359,500.00 | 368,500.00 | 367,980.25 | 2.08% | 411,353 |
| Jan 21, 2026 | 360,000.00 | 369,500.00 | 356,500.00 | 361,000.00 | 360,490.83 | -2.43% | 395,211 |
| Jan 20, 2026 | 371,000.00 | 381,000.00 | 365,000.00 | 370,000.00 | 369,478.14 | 0.95% | 691,256 |
| Jan 19, 2026 | 339,500.00 | 368,500.00 | 337,000.00 | 366,500.00 | 365,983.07 | 8.92% | 850,122 |
| Jan 16, 2026 | 340,500.00 | 346,500.00 | 333,000.00 | 336,500.00 | 336,025.39 | -0.59% | 459,663 |
| Jan 15, 2026 | 333,000.00 | 344,000.00 | 332,000.00 | 338,500.00 | 338,022.57 | 2.27% | 648,972 |
| Jan 14, 2026 | 342,000.00 | 344,500.00 | 328,000.00 | 331,000.00 | 330,533.15 | -0.30% | 487,256 |
| Jan 13, 2026 | 333,500.00 | 334,500.00 | 326,500.00 | 332,000.00 | 331,531.73 | - | 305,659 |
| Jan 12, 2026 | 330,000.00 | 333,000.00 | 321,000.00 | 332,000.00 | 331,531.73 | 0.30% | 326,677 |
| Jan 9, 2026 | 333,500.00 | 335,000.00 | 324,500.00 | 331,000.00 | 330,533.15 | -1.34% | 279,892 |
| Jan 8, 2026 | 326,000.00 | 338,000.00 | 323,000.00 | 335,500.00 | 335,026.80 | 1.98% | 366,538 |
| Jan 7, 2026 | 333,000.00 | 333,500.00 | 319,500.00 | 329,000.00 | 328,535.97 | -1.94% | 554,705 |
| Jan 6, 2026 | 343,000.00 | 343,000.00 | 329,000.00 | 335,500.00 | 335,026.80 | -0.59% | 306,974 |
| Jan 5, 2026 | 351,000.00 | 353,500.00 | 331,000.00 | 337,500.00 | 337,023.98 | -2.46% | 744,858 |
| Jan 2, 2026 | 340,000.00 | 349,000.00 | 336,500.00 | 346,000.00 | 345,511.99 | 4.85% | 685,781 |
| Dec 30, 2025 | 321,000.00 | 332,500.00 | 316,500.00 | 330,000.00 | 329,534.56 | 3.13% | 318,124 |
| Dec 29, 2025 | 314,500.00 | 322,500.00 | 310,000.00 | 320,000.00 | 319,548.66 | 1.75% | 225,393 |
| Dec 26, 2025 | 321,000.00 | 321,000.00 | 312,000.00 | 314,500.00 | 314,056.42 | -2.63% | 243,361 |
| Dec 24, 2025 | 321,000.00 | 326,500.00 | 319,000.00 | 323,000.00 | 322,544.43 | -0.46% | 215,277 |
| Dec 23, 2025 | 311,500.00 | 326,000.00 | 309,000.00 | 324,500.00 | 324,042.31 | 5.02% | 376,991 |
| Dec 22, 2025 | 315,500.00 | 316,000.00 | 308,500.00 | 309,000.00 | 308,564.17 | -1.44% | 168,520 |
| Dec 19, 2025 | 309,500.00 | 322,500.00 | 307,000.00 | 313,500.00 | 313,057.83 | 2.62% | 499,879 |
| Dec 18, 2025 | 301,500.00 | 312,000.00 | 298,000.00 | 305,500.00 | 305,069.11 | 0.49% | 282,658 |
| Dec 17, 2025 | 299,500.00 | 304,500.00 | 294,500.00 | 304,000.00 | 303,571.23 | 2.70% | 258,229 |
| Dec 16, 2025 | 301,000.00 | 301,000.00 | 294,000.00 | 296,000.00 | 295,582.51 | -1.66% | 206,486 |
| Dec 15, 2025 | 297,500.00 | 312,000.00 | 293,500.00 | 301,000.00 | 300,575.46 | 0.50% | 423,517 |
| Dec 12, 2025 | 297,000.00 | 303,000.00 | 295,500.00 | 299,500.00 | 299,077.57 | 1.70% | 199,555 |
| Dec 11, 2025 | 301,500.00 | 301,500.00 | 294,500.00 | 294,500.00 | 294,084.63 | -1.51% | 175,728 |
| Dec 10, 2025 | 292,000.00 | 310,000.00 | 289,500.00 | 299,000.00 | 298,578.28 | 2.75% | 321,605 |
| Dec 9, 2025 | 291,000.00 | 297,500.00 | 289,000.00 | 291,000.00 | 290,589.56 | 0.69% | 145,395 |
| Dec 8, 2025 | 289,000.00 | 290,500.00 | 285,000.00 | 289,000.00 | 288,592.38 | -0.34% | 164,099 |
| Dec 5, 2025 | 291,000.00 | 294,500.00 | 289,000.00 | 290,000.00 | 289,590.97 | -1.86% | 147,520 |
| Dec 4, 2025 | 296,000.00 | 296,500.00 | 291,500.00 | 295,500.00 | 295,083.22 | -0.17% | 101,973 |
| Dec 3, 2025 | 299,000.00 | 300,000.00 | 295,500.00 | 296,000.00 | 295,582.51 | -0.67% | 90,371 |
| Dec 2, 2025 | 294,000.00 | 301,000.00 | 293,500.00 | 298,000.00 | 297,579.69 | 2.05% | 152,391 |