HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 167,700
-1,700 (-1.00%)
Oct 28, 2026, 2:50 PM KST
HYBE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 168,400.00 | 174,900.00 | 167,100.00 | 167,700.00 | 167,700.00 | -1.00% | 225,745 |
| Oct 27, 2026 | 175,000.00 | 176,600.00 | 168,000.00 | 169,400.00 | 169,400.00 | -2.70% | 231,158 |
| Oct 26, 2026 | 173,200.00 | 178,900.00 | 172,800.00 | 174,100.00 | 174,100.00 | -1.36% | 138,275 |
| Oct 23, 2026 | 173,500.00 | 180,500.00 | 173,400.00 | 176,500.00 | 176,500.00 | -0.40% | 272,974 |
| Oct 22, 2026 | 180,800.00 | 181,600.00 | 173,200.00 | 177,200.00 | 177,200.00 | -3.12% | 196,959 |
| Oct 21, 2026 | 185,000.00 | 185,400.00 | 180,000.00 | 182,900.00 | 182,900.00 | -0.92% | 201,942 |
| Oct 20, 2026 | 185,400.00 | 194,500.00 | 179,200.00 | 184,600.00 | 184,600.00 | -2.07% | 332,165 |
| Oct 19, 2026 | 176,700.00 | 188,700.00 | 174,000.00 | 188,500.00 | 188,500.00 | 6.62% | 469,562 |
| Oct 16, 2026 | 164,700.00 | 184,500.00 | 163,600.00 | 176,800.00 | 176,800.00 | 7.09% | 556,163 |
| Oct 15, 2026 | 161,700.00 | 167,800.00 | 158,800.00 | 165,100.00 | 165,100.00 | 0.79% | 354,259 |
| Oct 14, 2026 | 163,000.00 | 168,500.00 | 159,700.00 | 163,800.00 | 163,800.00 | 0.24% | 271,729 |
| Oct 13, 2026 | 153,600.00 | 163,400.00 | 153,000.00 | 163,400.00 | 163,400.00 | 4.41% | 277,549 |
| Oct 12, 2026 | 164,000.00 | 166,000.00 | 155,700.00 | 156,500.00 | 156,500.00 | -4.51% | 256,134 |
| Oct 8, 2026 | 165,300.00 | 166,100.00 | 158,800.00 | 163,900.00 | 163,900.00 | -1.86% | 215,767 |
| Oct 7, 2026 | 157,100.00 | 169,200.00 | 155,900.00 | 167,000.00 | 167,000.00 | 6.37% | 449,257 |
| Oct 6, 2026 | 156,100.00 | 159,500.00 | 155,700.00 | 157,000.00 | 157,000.00 | 1.09% | 129,108 |
| Oct 2, 2026 | 157,200.00 | 157,600.00 | 153,300.00 | 155,300.00 | 155,300.00 | -0.58% | 144,963 |
| Oct 1, 2026 | 156,800.00 | 157,500.00 | 153,700.00 | 156,200.00 | 156,200.00 | -0.26% | 211,203 |
| Sep 30, 2026 | 159,200.00 | 160,400.00 | 155,800.00 | 156,600.00 | 156,600.00 | -1.32% | 124,464 |
| Sep 29, 2026 | 161,900.00 | 162,500.00 | 156,900.00 | 158,700.00 | 158,700.00 | -1.98% | 153,200 |
| Sep 28, 2026 | 158,200.00 | 165,600.00 | 158,200.00 | 161,900.00 | 161,900.00 | 3.25% | 269,050 |
| Sep 23, 2026 | 156,600.00 | 158,400.00 | 153,900.00 | 156,800.00 | 156,800.00 | 0.32% | 242,214 |
| Sep 22, 2026 | 163,200.00 | 163,500.00 | 155,900.00 | 156,300.00 | 156,300.00 | -3.82% | 370,465 |
| Sep 21, 2026 | 166,600.00 | 166,600.00 | 162,000.00 | 162,500.00 | 162,500.00 | -2.05% | 192,603 |
| Sep 18, 2026 | 167,100.00 | 167,800.00 | 165,600.00 | 165,900.00 | 165,900.00 | 0.18% | 147,222 |
| Sep 17, 2026 | 170,400.00 | 170,600.00 | 165,100.00 | 165,600.00 | 165,600.00 | -2.53% | 190,160 |
| Sep 16, 2026 | 172,900.00 | 174,700.00 | 169,500.00 | 169,900.00 | 169,900.00 | -1.85% | 118,124 |
| Sep 15, 2026 | 173,800.00 | 178,200.00 | 172,900.00 | 173,100.00 | 173,100.00 | -1.48% | 99,982 |
| Sep 14, 2026 | 171,000.00 | 176,800.00 | 169,000.00 | 175,700.00 | 175,700.00 | 1.56% | 145,804 |
| Sep 11, 2026 | 168,400.00 | 175,600.00 | 167,300.00 | 173,000.00 | 173,000.00 | 0.99% | 156,376 |
| Sep 10, 2026 | 174,100.00 | 174,800.00 | 169,200.00 | 171,300.00 | 171,300.00 | -1.66% | 234,206 |
| Sep 9, 2026 | 181,100.00 | 181,100.00 | 174,100.00 | 174,200.00 | 174,200.00 | -3.97% | 181,520 |
| Sep 8, 2026 | 181,600.00 | 187,400.00 | 181,000.00 | 181,400.00 | 181,400.00 | 0.33% | 156,401 |
| Sep 7, 2026 | 179,600.00 | 181,200.00 | 178,500.00 | 180,800.00 | 180,800.00 | 1.29% | 133,270 |
| Sep 4, 2026 | 177,500.00 | 179,400.00 | 174,600.00 | 178,500.00 | 178,500.00 | 1.42% | 144,345 |
| Sep 3, 2026 | 176,900.00 | 179,900.00 | 173,200.00 | 176,000.00 | 176,000.00 | 0.17% | 155,175 |
| Sep 2, 2026 | 176,700.00 | 181,100.00 | 174,300.00 | 175,700.00 | 175,700.00 | -1.29% | 196,687 |
| Sep 1, 2026 | 177,200.00 | 182,100.00 | 177,100.00 | 178,000.00 | 178,000.00 | -0.78% | 116,492 |
| Aug 31, 2026 | 178,000.00 | 179,700.00 | 172,900.00 | 179,400.00 | 179,400.00 | -0.33% | 226,262 |
| Aug 28, 2026 | 178,500.00 | 180,900.00 | 175,900.00 | 180,000.00 | 180,000.00 | 0.84% | 108,048 |
| Aug 27, 2026 | 180,500.00 | 188,300.00 | 177,100.00 | 178,500.00 | 178,500.00 | -0.34% | 283,945 |
| Aug 26, 2026 | 173,500.00 | 181,500.00 | 172,800.00 | 179,100.00 | 179,100.00 | 4.01% | 268,689 |
| Aug 25, 2026 | 173,800.00 | 174,900.00 | 168,700.00 | 172,200.00 | 172,200.00 | -1.37% | 96,946 |
| Aug 24, 2026 | 169,100.00 | 175,000.00 | 168,500.00 | 174,600.00 | 174,600.00 | 3.99% | 157,268 |
| Aug 21, 2026 | 170,900.00 | 170,900.00 | 166,000.00 | 167,900.00 | 167,900.00 | -3.17% | 175,376 |
| Aug 20, 2026 | 172,300.00 | 177,800.00 | 171,900.00 | 173,400.00 | 173,400.00 | 0.70% | 168,983 |
| Aug 19, 2026 | 167,500.00 | 172,900.00 | 162,800.00 | 172,200.00 | 172,200.00 | 0.23% | 159,012 |
| Aug 18, 2026 | 179,500.00 | 179,500.00 | 170,000.00 | 171,800.00 | 171,800.00 | -4.24% | 249,828 |
| Aug 14, 2026 | 176,600.00 | 181,900.00 | 176,200.00 | 179,400.00 | 179,400.00 | 1.70% | 183,626 |
| Aug 13, 2026 | 180,100.00 | 180,400.00 | 175,200.00 | 176,400.00 | 176,400.00 | -1.73% | 351,566 |