HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 239,000
+4,000 (1.70%)
Last updated: May 19, 2026, 9:54 AM KST
HYBE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 240,000.00 | 240,500.00 | 226,000.00 | 235,000.00 | 235,000.00 | -3.69% | 222,134 |
| May 15, 2026 | 250,000.00 | 255,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | -1.21% | 385,955 |
| May 14, 2026 | 229,500.00 | 247,000.00 | 229,500.00 | 247,000.00 | 247,000.00 | 7.16% | 386,449 |
| May 13, 2026 | 232,500.00 | 238,500.00 | 229,500.00 | 230,500.00 | 230,500.00 | -0.43% | 230,940 |
| May 12, 2026 | 241,000.00 | 241,500.00 | 228,000.00 | 231,500.00 | 231,500.00 | -4.14% | 456,219 |
| May 11, 2026 | 250,500.00 | 252,000.00 | 241,500.00 | 241,500.00 | 241,500.00 | -2.42% | 237,442 |
| May 8, 2026 | 244,500.00 | 253,000.00 | 244,500.00 | 247,500.00 | 247,500.00 | 1.64% | 268,456 |
| May 7, 2026 | 248,000.00 | 249,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | -1.22% | 284,953 |
| May 6, 2026 | 255,000.00 | 255,500.00 | 245,500.00 | 246,500.00 | 246,500.00 | -4.27% | 388,176 |
| May 4, 2026 | 270,500.00 | 270,500.00 | 257,000.00 | 257,500.00 | 257,500.00 | -2.09% | 335,490 |
| Apr 30, 2026 | 271,000.00 | 278,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | 4.16% | 669,048 |
| Apr 29, 2026 | 251,500.00 | 253,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | 1.61% | 174,966 |
| Apr 28, 2026 | 252,000.00 | 256,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | -0.60% | 226,314 |
| Apr 27, 2026 | 256,000.00 | 256,500.00 | 250,000.00 | 250,000.00 | 250,000.00 | -0.79% | 239,927 |
| Apr 24, 2026 | 244,500.00 | 253,000.00 | 244,500.00 | 252,000.00 | 252,000.00 | 2.23% | 178,136 |
| Apr 23, 2026 | 252,500.00 | 253,000.00 | 243,500.00 | 246,500.00 | 246,500.00 | -1.40% | 212,707 |
| Apr 22, 2026 | 248,000.00 | 253,000.00 | 247,500.00 | 250,000.00 | 250,000.00 | 0.40% | 199,079 |
| Apr 21, 2026 | 258,000.00 | 258,000.00 | 244,000.00 | 249,000.00 | 249,000.00 | -2.35% | 456,634 |
| Apr 20, 2026 | 261,500.00 | 261,500.00 | 254,500.00 | 255,000.00 | 255,000.00 | -2.86% | 298,750 |
| Apr 17, 2026 | 272,000.00 | 272,000.00 | 260,500.00 | 262,500.00 | 262,500.00 | -2.05% | 294,544 |
| Apr 16, 2026 | 263,000.00 | 269,500.00 | 260,000.00 | 268,000.00 | 268,000.00 | 4.89% | 324,790 |
| Apr 15, 2026 | 249,000.00 | 257,500.00 | 247,000.00 | 255,500.00 | 255,500.00 | 4.07% | 389,528 |
| Apr 14, 2026 | 253,500.00 | 253,500.00 | 245,500.00 | 245,500.00 | 245,500.00 | -1.80% | 303,540 |
| Apr 13, 2026 | 249,500.00 | 252,000.00 | 247,000.00 | 250,000.00 | 250,000.00 | -1.57% | 224,194 |
| Apr 10, 2026 | 256,500.00 | 257,000.00 | 250,000.00 | 254,000.00 | 254,000.00 | -0.59% | 303,453 |
| Apr 9, 2026 | 261,500.00 | 262,500.00 | 253,000.00 | 255,500.00 | 255,500.00 | -1.92% | 306,025 |
| Apr 8, 2026 | 265,000.00 | 266,000.00 | 258,500.00 | 260,500.00 | 260,500.00 | 1.76% | 467,987 |
| Apr 7, 2026 | 270,500.00 | 270,500.00 | 252,500.00 | 256,000.00 | 256,000.00 | -5.54% | 437,248 |
| Apr 6, 2026 | 270,000.00 | 273,500.00 | 268,000.00 | 271,000.00 | 271,000.00 | 0.37% | 182,980 |
| Apr 3, 2026 | 271,500.00 | 276,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 0.56% | 287,079 |
| Apr 2, 2026 | 293,000.00 | 293,000.00 | 264,000.00 | 268,500.00 | 268,500.00 | -7.25% | 611,378 |
| Apr 1, 2026 | 306,000.00 | 306,000.00 | 284,000.00 | 289,500.00 | 289,500.00 | -3.18% | 402,536 |
| Mar 31, 2026 | 300,000.00 | 309,500.00 | 297,000.00 | 299,000.00 | 299,000.00 | -1.16% | 281,087 |
| Mar 30, 2026 | 299,500.00 | 303,500.00 | 296,000.00 | 302,500.00 | 302,500.00 | -1.47% | 139,693 |
| Mar 27, 2026 | 298,000.00 | 308,500.00 | 293,000.00 | 307,000.00 | 307,000.00 | 0.99% | 211,067 |
| Mar 26, 2026 | 302,000.00 | 314,000.00 | 300,500.00 | 304,000.00 | 304,000.00 | -0.16% | 409,375 |
| Mar 25, 2026 | 299,000.00 | 309,000.00 | 299,000.00 | 304,500.00 | 304,500.00 | 3.92% | 414,118 |
| Mar 24, 2026 | 302,500.00 | 305,500.00 | 288,000.00 | 293,000.00 | 293,000.00 | 0.86% | 640,375 |
| Mar 23, 2026 | 318,500.00 | 320,500.00 | 286,000.00 | 290,500.00 | 290,500.00 | -15.55% | 931,802 |
| Mar 20, 2026 | 362,000.00 | 363,000.00 | 338,500.00 | 344,000.00 | 344,000.00 | -2.96% | 504,969 |
| Mar 19, 2026 | 367,000.00 | 369,500.00 | 351,000.00 | 354,500.00 | 354,500.00 | -3.54% | 282,806 |
| Mar 18, 2026 | 375,000.00 | 375,500.00 | 363,500.00 | 367,500.00 | 367,500.00 | 0.68% | 227,023 |
| Mar 17, 2026 | 355,000.00 | 370,000.00 | 351,000.00 | 365,000.00 | 365,000.00 | 4.29% | 211,116 |
| Mar 16, 2026 | 372,000.00 | 372,500.00 | 349,000.00 | 350,000.00 | 350,000.00 | -3.18% | 258,221 |
| Mar 13, 2026 | 349,500.00 | 370,500.00 | 346,000.00 | 361,500.00 | 361,500.00 | 1.83% | 185,472 |
| Mar 12, 2026 | 356,500.00 | 358,500.00 | 351,500.00 | 355,000.00 | 355,000.00 | 0.42% | 126,691 |
| Mar 11, 2026 | 364,000.00 | 365,000.00 | 352,000.00 | 353,500.00 | 353,001.41 | 0.57% | 182,606 |
| Mar 10, 2026 | 362,500.00 | 365,500.00 | 347,000.00 | 351,500.00 | 351,004.23 | 1.59% | 201,813 |
| Mar 9, 2026 | 330,000.00 | 348,500.00 | 325,500.00 | 346,000.00 | 345,511.99 | -1.98% | 236,269 |
| Mar 6, 2026 | 340,000.00 | 354,750.00 | 336,000.00 | 353,000.00 | 352,502.12 | 2.92% | 216,428 |