HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 251,000
-8,500 (-3.28%)
At close: Aug 1, 2025, 3:30 PM KST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 263,000.00 | 271,500.00 | 263,000.00 | 270,500.00 | 270,500.00 | 1.50% | 202,965 |
| Jul 16, 2025 | 269,500.00 | 271,000.00 | 266,000.00 | 266,500.00 | 266,500.00 | -1.66% | 193,766 |
| Jul 15, 2025 | 272,500.00 | 275,000.00 | 269,500.00 | 271,000.00 | 271,000.00 | -0.55% | 210,496 |
| Jul 14, 2025 | 271,000.00 | 275,000.00 | 267,500.00 | 272,500.00 | 272,500.00 | 0.55% | 168,016 |
| Jul 11, 2025 | 276,500.00 | 279,500.00 | 269,500.00 | 271,000.00 | 271,000.00 | -1.28% | 331,766 |
| Jul 10, 2025 | 273,000.00 | 275,500.00 | 268,000.00 | 274,500.00 | 274,500.00 | -0.90% | 439,650 |
| Jul 9, 2025 | 280,000.00 | 280,000.00 | 266,500.00 | 277,000.00 | 277,000.00 | -1.60% | 398,381 |
| Jul 8, 2025 | 282,000.00 | 286,500.00 | 280,000.00 | 281,500.00 | 281,500.00 | 1.44% | 268,546 |
| Jul 7, 2025 | 279,000.00 | 282,000.00 | 275,000.00 | 277,500.00 | 277,500.00 | 0.73% | 164,118 |
| Jul 4, 2025 | 285,000.00 | 290,500.00 | 275,000.00 | 275,500.00 | 275,500.00 | -5.16% | 419,779 |
| Jul 3, 2025 | 305,000.00 | 305,000.00 | 287,000.00 | 290,500.00 | 290,500.00 | -4.75% | 420,996 |
| Jul 2, 2025 | 316,500.00 | 323,000.00 | 300,500.00 | 305,000.00 | 305,000.00 | -2.71% | 292,797 |
| Jul 1, 2025 | 311,000.00 | 318,000.00 | 308,000.00 | 313,500.00 | 313,500.00 | 1.46% | 209,630 |
| Jun 30, 2025 | 305,500.00 | 312,000.00 | 302,500.00 | 309,000.00 | 309,000.00 | 1.15% | 192,357 |
| Jun 27, 2025 | 306,000.00 | 306,500.00 | 297,500.00 | 305,500.00 | 305,500.00 | -0.16% | 172,862 |
| Jun 26, 2025 | 310,500.00 | 311,000.00 | 301,500.00 | 306,000.00 | 306,000.00 | -1.45% | 156,864 |
| Jun 25, 2025 | 312,000.00 | 312,500.00 | 306,000.00 | 310,500.00 | 310,500.00 | -0.64% | 243,590 |
| Jun 24, 2025 | 307,000.00 | 316,000.00 | 303,500.00 | 312,500.00 | 312,500.00 | 3.14% | 269,200 |
| Jun 23, 2025 | 303,500.00 | 304,000.00 | 298,500.00 | 303,000.00 | 303,000.00 | -1.30% | 149,208 |
| Jun 20, 2025 | 301,000.00 | 307,500.00 | 300,500.00 | 307,000.00 | 307,000.00 | 2.33% | 257,752 |
| Jun 19, 2025 | 304,000.00 | 305,000.00 | 298,000.00 | 300,000.00 | 300,000.00 | -1.32% | 197,511 |
| Jun 18, 2025 | 296,500.00 | 309,000.00 | 295,500.00 | 304,000.00 | 304,000.00 | 1.84% | 233,220 |
| Jun 17, 2025 | 301,500.00 | 302,000.00 | 294,000.00 | 298,500.00 | 298,500.00 | -0.17% | 169,266 |
| Jun 16, 2025 | 296,500.00 | 301,500.00 | 296,000.00 | 299,000.00 | 299,000.00 | 1.01% | 179,249 |
| Jun 13, 2025 | 302,000.00 | 304,000.00 | 293,500.00 | 296,000.00 | 296,000.00 | -1.99% | 273,190 |
| Jun 12, 2025 | 299,000.00 | 304,000.00 | 297,500.00 | 302,000.00 | 302,000.00 | 0.50% | 268,735 |
| Jun 11, 2025 | 313,500.00 | 313,500.00 | 299,500.00 | 300,500.00 | 300,500.00 | -2.75% | 363,329 |
| Jun 10, 2025 | 308,000.00 | 310,000.00 | 300,000.00 | 309,000.00 | 309,000.00 | 2.32% | 329,855 |
| Jun 9, 2025 | 291,500.00 | 304,500.00 | 291,000.00 | 302,000.00 | 302,000.00 | 6.15% | 453,290 |
| Jun 5, 2025 | 284,000.00 | 288,500.00 | 281,500.00 | 284,500.00 | 284,500.00 | 1.25% | 186,632 |
| Jun 4, 2025 | 279,000.00 | 285,500.00 | 274,500.00 | 281,000.00 | 281,000.00 | 3.31% | 231,183 |
| Jun 2, 2025 | 267,000.00 | 273,500.00 | 264,500.00 | 272,000.00 | 272,000.00 | 2.26% | 199,983 |
| May 30, 2025 | 268,000.00 | 276,000.00 | 260,000.00 | 266,000.00 | 266,000.00 | -2.21% | 334,461 |
| May 29, 2025 | 260,000.00 | 276,000.00 | 259,500.00 | 272,000.00 | 272,000.00 | -2.51% | 484,102 |
| May 28, 2025 | 289,500.00 | 292,500.00 | 276,500.00 | 279,000.00 | 279,000.00 | -2.62% | 242,432 |
| May 27, 2025 | 288,500.00 | 291,000.00 | 282,000.00 | 286,500.00 | 286,500.00 | -1.04% | 153,786 |
| May 26, 2025 | 289,000.00 | 292,000.00 | 285,000.00 | 289,500.00 | 289,500.00 | 1.40% | 153,727 |
| May 23, 2025 | 280,500.00 | 286,500.00 | 279,000.00 | 285,500.00 | 285,500.00 | 1.78% | 159,621 |
| May 22, 2025 | 276,000.00 | 281,500.00 | 273,000.00 | 280,500.00 | 280,500.00 | 0.54% | 142,564 |