HYBE Co., Ltd. (KRX:352820)
South Korea
· Delayed Price · Currency is KRW 270,500
+2,000 (0.74%)
Last updated: Sep 29, 2025, 1:12 PM KST
HYBE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 273,000.00 | 276,000.00 | 267,000.00 | 268,500.00 | 268,500.00 | -1.10% | 225,622 |
| Sep 25, 2025 | 275,500.00 | 276,500.00 | 270,000.00 | 271,500.00 | 271,500.00 | -1.63% | 214,341 |
| Sep 24, 2025 | 281,500.00 | 283,000.00 | 271,000.00 | 276,000.00 | 276,000.00 | -1.95% | 319,024 |
| Sep 23, 2025 | 286,000.00 | 287,500.00 | 280,500.00 | 281,500.00 | 281,500.00 | -1.92% | 193,677 |
| Sep 22, 2025 | 290,000.00 | 292,000.00 | 285,500.00 | 287,000.00 | 287,000.00 | -0.86% | 164,746 |
| Sep 19, 2025 | 294,000.00 | 294,500.00 | 288,500.00 | 289,500.00 | 289,500.00 | -1.53% | 247,936 |
| Sep 18, 2025 | 289,000.00 | 295,500.00 | 287,000.00 | 294,000.00 | 294,000.00 | 1.73% | 334,193 |
| Sep 17, 2025 | 290,500.00 | 298,000.00 | 288,000.00 | 289,000.00 | 289,000.00 | - | 196,743 |
| Sep 16, 2025 | 284,000.00 | 290,500.00 | 284,000.00 | 289,000.00 | 289,000.00 | 0.87% | 163,945 |
| Sep 15, 2025 | 289,000.00 | 289,000.00 | 283,000.00 | 286,500.00 | 286,500.00 | -1.88% | 171,210 |
| Sep 12, 2025 | 286,000.00 | 292,000.00 | 284,000.00 | 292,000.00 | 292,000.00 | 2.28% | 235,404 |
| Sep 11, 2025 | 290,000.00 | 291,000.00 | 283,500.00 | 285,500.00 | 285,500.00 | -2.06% | 260,643 |
| Sep 10, 2025 | 291,000.00 | 292,000.00 | 287,000.00 | 291,500.00 | 291,500.00 | 0.52% | 185,172 |
| Sep 9, 2025 | 292,000.00 | 293,000.00 | 288,000.00 | 290,000.00 | 290,000.00 | -0.68% | 163,128 |
| Sep 8, 2025 | 288,500.00 | 292,500.00 | 286,500.00 | 292,000.00 | 292,000.00 | 0.52% | 101,589 |
| Sep 5, 2025 | 284,500.00 | 293,500.00 | 281,500.00 | 290,500.00 | 290,500.00 | 2.65% | 206,995 |
| Sep 4, 2025 | 281,000.00 | 283,000.00 | 280,000.00 | 283,000.00 | 283,000.00 | 0.53% | 88,374 |
| Sep 3, 2025 | 284,000.00 | 286,500.00 | 272,000.00 | 281,500.00 | 281,500.00 | -0.88% | 217,496 |
| Sep 2, 2025 | 285,500.00 | 288,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | -0.35% | 104,841 |
| Sep 1, 2025 | 286,500.00 | 290,500.00 | 284,500.00 | 285,000.00 | 285,000.00 | -0.70% | 144,997 |
| Aug 29, 2025 | 291,000.00 | 292,000.00 | 285,500.00 | 287,000.00 | 287,000.00 | -1.03% | 141,498 |
| Aug 28, 2025 | 290,000.00 | 291,500.00 | 283,000.00 | 290,000.00 | 290,000.00 | -1.86% | 229,104 |
| Aug 27, 2025 | 298,500.00 | 299,000.00 | 292,500.00 | 295,500.00 | 295,500.00 | -0.67% | 146,800 |
| Aug 26, 2025 | 294,500.00 | 306,000.00 | 292,000.00 | 297,500.00 | 297,500.00 | 1.36% | 386,581 |
| Aug 25, 2025 | 288,000.00 | 296,000.00 | 286,000.00 | 293,500.00 | 293,500.00 | 2.80% | 294,500 |
| Aug 22, 2025 | 289,500.00 | 293,000.00 | 284,500.00 | 285,500.00 | 285,500.00 | -2.06% | 349,789 |
| Aug 21, 2025 | 288,000.00 | 292,500.00 | 285,000.00 | 291,500.00 | 291,500.00 | 1.75% | 207,405 |
| Aug 20, 2025 | 286,500.00 | 288,500.00 | 280,000.00 | 286,500.00 | 286,500.00 | -0.35% | 219,592 |
| Aug 19, 2025 | 282,500.00 | 294,500.00 | 281,000.00 | 287,500.00 | 287,500.00 | 2.50% | 286,088 |
| Aug 18, 2025 | 280,500.00 | 286,000.00 | 277,000.00 | 280,500.00 | 280,500.00 | -1.06% | 148,873 |
| Aug 14, 2025 | 284,000.00 | 295,000.00 | 279,500.00 | 283,500.00 | 283,500.00 | 1.43% | 383,333 |
| Aug 13, 2025 | 284,500.00 | 284,500.00 | 275,000.00 | 279,500.00 | 279,500.00 | -0.89% | 224,795 |
| Aug 12, 2025 | 287,500.00 | 288,000.00 | 281,500.00 | 282,000.00 | 282,000.00 | -2.42% | 218,246 |
| Aug 11, 2025 | 294,500.00 | 294,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | -0.69% | 334,370 |
| Aug 8, 2025 | 281,500.00 | 295,500.00 | 275,000.00 | 291,000.00 | 291,000.00 | 4.86% | 614,958 |
| Aug 7, 2025 | 271,500.00 | 282,000.00 | 269,500.00 | 277,500.00 | 277,500.00 | 7.14% | 578,454 |
| Aug 6, 2025 | 263,500.00 | 268,000.00 | 255,500.00 | 259,000.00 | 259,000.00 | -1.15% | 299,803 |
| Aug 5, 2025 | 264,000.00 | 264,500.00 | 257,500.00 | 262,000.00 | 262,000.00 | 0.58% | 171,030 |
| Aug 4, 2025 | 248,500.00 | 261,500.00 | 248,500.00 | 260,500.00 | 260,500.00 | 3.78% | 177,197 |
| Aug 1, 2025 | 255,500.00 | 259,000.00 | 250,000.00 | 251,000.00 | 251,000.00 | -3.28% | 173,917 |
| Jul 31, 2025 | 249,000.00 | 263,000.00 | 249,000.00 | 259,500.00 | 259,500.00 | 3.59% | 309,555 |
| Jul 30, 2025 | 250,500.00 | 252,500.00 | 246,000.00 | 250,500.00 | 250,500.00 | -1.57% | 216,513 |
| Jul 29, 2025 | 253,000.00 | 256,500.00 | 249,500.00 | 254,500.00 | 254,500.00 | 1.19% | 148,483 |
| Jul 28, 2025 | 256,500.00 | 259,000.00 | 249,500.00 | 251,500.00 | 251,500.00 | -1.95% | 258,291 |
| Jul 25, 2025 | 259,000.00 | 262,500.00 | 254,500.00 | 256,500.00 | 256,500.00 | -2.10% | 351,414 |
| Jul 24, 2025 | 269,000.00 | 269,500.00 | 260,000.00 | 262,000.00 | 262,000.00 | -2.06% | 227,667 |
| Jul 23, 2025 | 273,500.00 | 274,750.00 | 264,500.00 | 267,500.00 | 267,500.00 | -1.83% | 158,376 |
| Jul 22, 2025 | 275,000.00 | 277,500.00 | 272,000.00 | 272,500.00 | 272,500.00 | -1.27% | 208,621 |
| Jul 21, 2025 | 267,000.00 | 277,000.00 | 266,500.00 | 276,000.00 | 276,000.00 | 2.99% | 255,728 |
| Jul 18, 2025 | 269,000.00 | 270,000.00 | 265,500.00 | 268,000.00 | 268,000.00 | -0.92% | 151,871 |