HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 185,000
+4,300 (2.38%)
At close: Aug 7, 2026
HYBE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 180,800.00 | 186,400.00 | 178,500.00 | 185,000.00 | 185,000.00 | 2.38% | 222,107 |
| Aug 6, 2026 | 179,200.00 | 182,600.00 | 177,200.00 | 180,700.00 | 180,700.00 | -0.17% | 227,341 |
| Aug 5, 2026 | 183,100.00 | 185,300.00 | 178,800.00 | 181,000.00 | 181,000.00 | - | 272,804 |
| Aug 4, 2026 | 173,800.00 | 181,700.00 | 173,400.00 | 181,000.00 | 181,000.00 | 3.84% | 360,309 |
| Aug 3, 2026 | 169,400.00 | 180,800.00 | 164,600.00 | 174,300.00 | 174,300.00 | 3.26% | 319,896 |
| Jul 31, 2026 | 167,800.00 | 172,200.00 | 164,600.00 | 168,800.00 | 168,800.00 | 3.56% | 487,267 |
| Jul 30, 2026 | 158,900.00 | 171,400.00 | 158,900.00 | 163,000.00 | 163,000.00 | -4.29% | 458,482 |
| Jul 29, 2026 | 194,200.00 | 194,200.00 | 157,900.00 | 170,300.00 | 170,300.00 | -9.80% | 971,709 |
| Jul 28, 2026 | 223,000.00 | 231,500.00 | 187,400.00 | 188,800.00 | 188,800.00 | -16.09% | 536,452 |
| Jul 27, 2026 | 217,000.00 | 228,000.00 | 212,000.00 | 225,000.00 | 225,000.00 | 6.13% | 258,008 |
| Jul 24, 2026 | 208,000.00 | 213,500.00 | 205,000.00 | 212,000.00 | 212,000.00 | 0.47% | 137,829 |
| Jul 23, 2026 | 199,500.00 | 212,500.00 | 192,400.00 | 211,000.00 | 211,000.00 | 5.71% | 259,290 |
| Jul 22, 2026 | 202,500.00 | 206,000.00 | 198,100.00 | 199,600.00 | 199,600.00 | 0.60% | 155,573 |
| Jul 21, 2026 | 199,900.00 | 204,500.00 | 196,500.00 | 198,400.00 | 198,400.00 | -2.27% | 224,015 |
| Jul 20, 2026 | 207,000.00 | 211,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -2.64% | 141,031 |
| Jul 16, 2026 | 205,500.00 | 211,500.00 | 202,500.00 | 208,500.00 | 208,500.00 | 0.24% | 180,610 |
| Jul 15, 2026 | 212,000.00 | 215,500.00 | 204,500.00 | 208,000.00 | 208,000.00 | 0.97% | 203,905 |
| Jul 14, 2026 | 213,000.00 | 213,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | -3.29% | 241,680 |
| Jul 13, 2026 | 221,000.00 | 228,000.00 | 211,000.00 | 213,000.00 | 213,000.00 | -3.40% | 177,857 |
| Jul 10, 2026 | 217,000.00 | 226,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | 2.08% | 188,841 |
| Jul 9, 2026 | 229,500.00 | 230,000.00 | 211,500.00 | 216,000.00 | 216,000.00 | -6.09% | 331,429 |
| Jul 8, 2026 | 235,500.00 | 239,500.00 | 223,000.00 | 230,000.00 | 230,000.00 | -0.86% | 380,347 |
| Jul 7, 2026 | 213,000.00 | 236,500.00 | 213,000.00 | 232,000.00 | 232,000.00 | 7.91% | 851,916 |
| Jul 6, 2026 | 207,500.00 | 221,500.00 | 204,000.00 | 215,000.00 | 215,000.00 | 4.88% | 254,022 |
| Jul 3, 2026 | 215,000.00 | 218,500.00 | 202,000.00 | 205,000.00 | 205,000.00 | -3.98% | 270,016 |
| Jul 2, 2026 | 205,000.00 | 222,000.00 | 203,000.00 | 213,500.00 | 213,500.00 | 4.66% | 440,958 |
| Jul 1, 2026 | 194,000.00 | 205,000.00 | 192,500.00 | 204,000.00 | 204,000.00 | 6.19% | 326,173 |
| Jun 30, 2026 | 194,000.00 | 198,000.00 | 188,900.00 | 192,100.00 | 192,100.00 | -1.64% | 224,084 |
| Jun 29, 2026 | 177,200.00 | 196,650.00 | 177,200.00 | 195,300.00 | 195,300.00 | 9.84% | 341,346 |
| Jun 26, 2026 | 187,800.00 | 187,800.00 | 174,600.00 | 177,800.00 | 177,800.00 | -5.27% | 330,829 |
| Jun 25, 2026 | 195,500.00 | 198,500.00 | 187,200.00 | 187,700.00 | 187,700.00 | -3.20% | 271,736 |
| Jun 24, 2026 | 193,600.00 | 198,000.00 | 190,200.00 | 193,900.00 | 193,900.00 | -0.62% | 269,340 |
| Jun 23, 2026 | 211,000.00 | 213,000.00 | 194,400.00 | 195,100.00 | 195,100.00 | -8.40% | 250,606 |
| Jun 22, 2026 | 221,500.00 | 222,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | -4.70% | 210,636 |
| Jun 19, 2026 | 225,000.00 | 230,500.00 | 216,500.00 | 223,500.00 | 223,500.00 | -1.97% | 238,373 |
| Jun 18, 2026 | 236,500.00 | 241,000.00 | 222,500.00 | 228,000.00 | 228,000.00 | -3.18% | 220,594 |
| Jun 17, 2026 | 223,000.00 | 238,500.00 | 220,500.00 | 235,500.00 | 235,500.00 | 5.61% | 366,630 |
| Jun 16, 2026 | 219,000.00 | 224,000.00 | 218,500.00 | 223,000.00 | 223,000.00 | 2.06% | 128,748 |
| Jun 15, 2026 | 230,500.00 | 230,500.00 | 216,000.00 | 218,500.00 | 218,500.00 | -2.89% | 217,305 |
| Jun 12, 2026 | 221,500.00 | 231,000.00 | 218,500.00 | 225,000.00 | 225,000.00 | 3.21% | 336,135 |
| Jun 11, 2026 | 199,300.00 | 219,000.00 | 198,900.00 | 218,000.00 | 218,000.00 | 6.34% | 409,945 |
| Jun 10, 2026 | 204,000.00 | 206,000.00 | 198,700.00 | 205,000.00 | 205,000.00 | -0.73% | 169,070 |
| Jun 9, 2026 | 197,900.00 | 214,500.00 | 197,900.00 | 206,500.00 | 206,500.00 | 4.61% | 224,346 |
| Jun 8, 2026 | 196,000.00 | 201,000.00 | 195,000.00 | 197,400.00 | 197,400.00 | -5.78% | 313,075 |
| Jun 5, 2026 | 213,000.00 | 216,000.00 | 206,000.00 | 209,500.00 | 209,500.00 | -2.56% | 154,998 |
| Jun 4, 2026 | 210,500.00 | 216,500.00 | 204,000.00 | 215,000.00 | 215,000.00 | 0.70% | 218,800 |
| Jun 2, 2026 | 213,500.00 | 216,500.00 | 206,500.00 | 213,500.00 | 213,500.00 | -1.16% | 288,857 |
| Jun 1, 2026 | 220,500.00 | 224,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | -1.82% | 412,193 |
| May 29, 2026 | 223,500.00 | 224,000.00 | 212,500.00 | 220,000.00 | 220,000.00 | -1.57% | 816,159 |
| May 28, 2026 | 234,000.00 | 235,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | -4.08% | 378,191 |