HYBE Co., Ltd. (KRX:352820)
South Korea · Delayed Price · Currency is KRW 165,600
-4,300 (-2.53%)
Sep 17, 2026, 3:30 PM KST
HYBE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 170,400.00 | 170,600.00 | 165,100.00 | 165,600.00 | 165,600.00 | -2.53% | 185,517 |
| Sep 16, 2026 | 172,900.00 | 174,700.00 | 169,500.00 | 169,900.00 | 169,900.00 | -1.85% | 114,926 |
| 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% | 139,161 |
| Sep 11, 2026 | 168,400.00 | 175,600.00 | 167,300.00 | 173,000.00 | 173,000.00 | 0.99% | 144,126 |
| 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 |
| Aug 12, 2026 | 180,600.00 | 181,200.00 | 177,000.00 | 179,500.00 | 179,500.00 | -0.44% | 173,546 |
| Aug 11, 2026 | 183,100.00 | 183,100.00 | 179,500.00 | 180,300.00 | 180,300.00 | -1.96% | 232,167 |
| Aug 10, 2026 | 185,700.00 | 186,200.00 | 180,800.00 | 183,900.00 | 183,900.00 | -0.59% | 197,607 |
| 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 | - | 280,714 |
| 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% | 971,714 |
| Jul 28, 2026 | 223,000.00 | 231,500.00 | 187,400.00 | 188,800.00 | 188,800.00 | -16.09% | 536,454 |
| 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 |