HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 295,500
-500 (-0.17%)
At close: Dec 4, 2025
HYBE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 296,000.00 | 296,500.00 | 292,500.00 | 293,750.00 | - | -0.76% | 34,704 |
| 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% | 166,880 |
| 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% | 180,768 |
| Nov 21, 2025 | 290,500.00 | 294,000.00 | 287,500.00 | 292,000.00 | 292,000.00 | -1.35% | 175,029 |
| 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 |
| Oct 2, 2025 | 269,500.00 | 272,500.00 | 265,000.00 | 267,500.00 | 267,500.00 | -0.19% | 235,090 |
| Oct 1, 2025 | 269,000.00 | 275,000.00 | 267,000.00 | 268,000.00 | 268,000.00 | 0.75% | 136,046 |
| Sep 30, 2025 | 270,000.00 | 270,000.00 | 263,500.00 | 266,000.00 | 266,000.00 | -1.48% | 228,946 |
| Sep 29, 2025 | 269,500.00 | 274,000.00 | 269,000.00 | 270,000.00 | 270,000.00 | 0.56% | 138,077 |
| Sep 26, 2025 | 273,000.00 | 276,000.00 | 267,000.00 | 268,500.00 | 268,500.00 | -1.10% | 219,494 |
| 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% | 315,539 |
| 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 |