HYBE Co., Ltd. (352820.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 212,500.00 | 217,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | 625,138 |
| Apr 24, 2024 | 210,500.00 | 214,500.00 | 209,000.00 | 211,000.00 | 211,000.00 | 584,355 |
| Apr 23, 2024 | 209,000.00 | 212,500.00 | 202,500.00 | 210,000.00 | 210,000.00 | 1,096,822 |
| Apr 22, 2024 | 233,500.00 | 238,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | 1,044,009 |
| Apr 19, 2024 | 227,500.00 | 232,000.00 | 221,500.00 | 230,500.00 | 230,500.00 | 234,688 |
| Apr 18, 2024 | 220,000.00 | 230,500.00 | 220,000.00 | 228,500.00 | 228,500.00 | 260,678 |
| Apr 17, 2024 | 220,500.00 | 225,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | 168,906 |
| Apr 16, 2024 | 214,500.00 | 223,000.00 | 212,000.00 | 223,000.00 | 223,000.00 | 241,597 |
| Apr 15, 2024 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 214,500.00 | 104,498 |
| Apr 12, 2024 | 214,500.00 | 220,000.00 | 211,500.00 | 213,000.00 | 213,000.00 | 169,941 |
| Apr 11, 2024 | 213,500.00 | 217,000.00 | 207,500.00 | 216,500.00 | 216,500.00 | 206,335 |
| Apr 09, 2024 | 218,500.00 | 224,500.00 | 216,000.00 | 216,500.00 | 216,500.00 | 109,649 |
| Apr 08, 2024 | 224,500.00 | 226,500.00 | 217,000.00 | 217,000.00 | 217,000.00 | 187,961 |
| Apr 05, 2024 | 220,000.00 | 228,000.00 | 218,500.00 | 224,000.00 | 224,000.00 | 204,395 |
| Apr 04, 2024 | 225,000.00 | 225,500.00 | 220,500.00 | 221,000.00 | 221,000.00 | 173,764 |
| Apr 03, 2024 | 220,500.00 | 228,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | 184,075 |
| Apr 02, 2024 | 223,500.00 | 226,000.00 | 216,000.00 | 222,500.00 | 222,500.00 | 271,762 |
| Apr 01, 2024 | 233,500.00 | 236,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | 249,106 |
| Mar 29, 2024 | 230,500.00 | 233,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | 233,449 |
| Mar 28, 2024 | 226,500.00 | 232,000.00 | 222,500.00 | 229,000.00 | 229,000.00 | 480,913 |
| Mar 27, 2024 | 212,500.00 | 228,500.00 | 211,500.00 | 224,000.00 | 224,000.00 | 880,275 |
| Mar 26, 2024 | 207,000.00 | 213,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | 313,066 |
| Mar 25, 2024 | 195,800.00 | 208,500.00 | 195,800.00 | 207,000.00 | 207,000.00 | 367,548 |
| Mar 22, 2024 | 194,000.00 | 196,600.00 | 192,000.00 | 195,800.00 | 195,800.00 | 162,868 |
| Mar 21, 2024 | 195,200.00 | 199,200.00 | 194,500.00 | 195,200.00 | 195,200.00 | 182,750 |
| Mar 20, 2024 | 193,400.00 | 195,900.00 | 191,300.00 | 193,300.00 | 193,300.00 | 105,360 |
| Mar 19, 2024 | 197,300.00 | 197,300.00 | 191,200.00 | 192,700.00 | 192,700.00 | 190,105 |
| Mar 18, 2024 | 200,000.00 | 200,500.00 | 197,000.00 | 197,400.00 | 197,400.00 | 99,544 |
| Mar 15, 2024 | 199,000.00 | 200,000.00 | 196,600.00 | 199,000.00 | 199,000.00 | 111,570 |
| Mar 14, 2024 | 201,000.00 | 204,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | 200,653 |
| Mar 13, 2024 | 204,500.00 | 205,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 126,807 |
| Mar 12, 2024 | 203,500.00 | 205,000.00 | 199,800.00 | 204,500.00 | 204,500.00 | 178,941 |
| Mar 11, 2024 | 194,600.00 | 203,500.00 | 193,000.00 | 203,000.00 | 203,000.00 | 343,779 |
| Mar 08, 2024 | 187,800.00 | 198,000.00 | 187,800.00 | 194,600.00 | 194,600.00 | 421,668 |
| Mar 07, 2024 | 187,500.00 | 188,400.00 | 183,000.00 | 185,900.00 | 185,900.00 | 241,817 |
| Mar 06, 2024 | 188,600.00 | 190,600.00 | 186,500.00 | 187,500.00 | 187,500.00 | 203,755 |
| Mar 05, 2024 | 192,700.00 | 193,000.00 | 188,000.00 | 188,600.00 | 188,600.00 | 359,160 |
| Mar 04, 2024 | 199,200.00 | 202,000.00 | 192,300.00 | 192,700.00 | 192,700.00 | 365,721 |
| Feb 29, 2024 | 201,000.00 | 201,500.00 | 199,000.00 | 199,100.00 | 199,100.00 | 242,405 |
| Feb 28, 2024 | 202,500.00 | 205,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | 165,340 |
| Feb 27, 2024 | 212,000.00 | 212,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 558,864 |
| Feb 26, 2024 | 217,500.00 | 219,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | 143,790 |
| Feb 23, 2024 | 217,500.00 | 221,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | 161,378 |
| Feb 22, 2024 | 212,000.00 | 221,500.00 | 210,000.00 | 217,500.00 | 217,500.00 | 348,458 |
| Feb 21, 2024 | 204,500.00 | 213,500.00 | 204,500.00 | 210,000.00 | 210,000.00 | 270,699 |
| Feb 20, 2024 | 203,500.00 | 206,500.00 | 199,900.00 | 204,000.00 | 204,000.00 | 151,584 |
| Feb 19, 2024 | 208,500.00 | 211,000.00 | 202,500.00 | 204,000.00 | 204,000.00 | 252,342 |
| Feb 16, 2024 | 221,000.00 | 221,500.00 | 206,500.00 | 208,500.00 | 208,500.00 | 270,500 |
| Feb 15, 2024 | 220,500.00 | 223,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 163,423 |
| Feb 14, 2024 | 203,000.00 | 223,000.00 | 200,500.00 | 218,500.00 | 218,500.00 | 403,422 |
| Feb 13, 2024 | 203,000.00 | 206,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 181,950 |
| Feb 08, 2024 | 197,700.00 | 202,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 182,164 |
| Feb 07, 2024 | 197,400.00 | 199,600.00 | 195,500.00 | 197,400.00 | 197,400.00 | 155,965 |
| Feb 06, 2024 | 199,000.00 | 201,500.00 | 196,300.00 | 196,500.00 | 196,500.00 | 169,121 |
| Feb 05, 2024 | 204,000.00 | 204,500.00 | 198,300.00 | 199,000.00 | 199,000.00 | 208,730 |
| Feb 02, 2024 | 201,000.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 261,080 |
| Feb 01, 2024 | 200,500.00 | 203,000.00 | 195,800.00 | 199,000.00 | 199,000.00 | 270,877 |
| Jan 31, 2024 | 201,500.00 | 206,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 141,866 |
| Jan 30, 2024 | 207,000.00 | 208,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | 132,470 |
| Jan 29, 2024 | 216,500.00 | 218,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | 333,725 |
| Jan 26, 2024 | 216,000.00 | 221,500.00 | 215,000.00 | 216,500.00 | 216,500.00 | 98,877 |
| Jan 25, 2024 | 221,500.00 | 222,500.00 | 209,500.00 | 216,000.00 | 216,000.00 | 265,472 |
| Jan 24, 2024 | 220,000.00 | 224,000.00 | 217,000.00 | 222,000.00 | 222,000.00 | 109,494 |
| Jan 23, 2024 | 216,500.00 | 224,000.00 | 216,500.00 | 219,000.00 | 219,000.00 | 168,118 |
| Jan 22, 2024 | 221,500.00 | 222,000.00 | 212,500.00 | 216,000.00 | 216,000.00 | 187,377 |
| Jan 19, 2024 | 221,500.00 | 225,000.00 | 217,500.00 | 220,000.00 | 220,000.00 | 178,099 |
| Jan 18, 2024 | 222,000.00 | 225,500.00 | 217,500.00 | 219,500.00 | 219,500.00 | 209,769 |
| Jan 17, 2024 | 230,000.00 | 232,500.00 | 219,000.00 | 223,500.00 | 223,500.00 | 274,411 |
| Jan 16, 2024 | 233,500.00 | 236,000.00 | 227,000.00 | 228,500.00 | 228,500.00 | 244,762 |
| Jan 15, 2024 | 247,000.00 | 249,500.00 | 244,000.00 | 233,500.00 | 233,500.00 | 30,001 |
| Jan 12, 2024 | 257,000.00 | 260,000.00 | 244,500.00 | 247,000.00 | 247,000.00 | 196,430 |
| Jan 11, 2024 | 252,500.00 | 261,000.00 | 250,500.00 | 256,000.00 | 256,000.00 | 333,502 |
| Jan 10, 2024 | 248,000.00 | 253,500.00 | 244,000.00 | 250,500.00 | 250,500.00 | 173,379 |
| Jan 09, 2024 | 252,500.00 | 253,500.00 | 245,500.00 | 248,000.00 | 248,000.00 | 200,102 |
| Jan 08, 2024 | 251,000.00 | 255,000.00 | 248,500.00 | 251,000.00 | 251,000.00 | 169,979 |
| Jan 05, 2024 | 242,500.00 | 257,000.00 | 242,500.00 | 252,000.00 | 252,000.00 | 377,790 |
| Jan 04, 2024 | 238,000.00 | 244,500.00 | 237,000.00 | 240,500.00 | 240,500.00 | 162,942 |
| Jan 03, 2024 | 238,000.00 | 243,000.00 | 236,500.00 | 239,500.00 | 239,500.00 | 145,077 |
| Jan 02, 2024 | 233,000.00 | 245,000.00 | 232,500.00 | 241,500.00 | 241,500.00 | 234,689 |
| Dec 28, 2023 | 233,500.00 | 234,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | 100,687 |
| Dec 27, 2023 | 227,500.00 | 233,500.00 | 225,500.00 | 231,500.00 | 231,500.00 | 117,174 |
| Dec 26, 2023 | 230,500.00 | 231,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | 138,055 |
| Dec 22, 2023 | 232,000.00 | 235,500.00 | 229,500.00 | 230,000.00 | 230,000.00 | 123,871 |
| Dec 21, 2023 | 231,500.00 | 234,000.00 | 229,000.00 | 230,500.00 | 230,500.00 | 149,421 |
| Dec 20, 2023 | 241,000.00 | 241,000.00 | 231,000.00 | 234,500.00 | 234,500.00 | 187,141 |
| Dec 19, 2023 | 242,000.00 | 248,500.00 | 238,000.00 | 239,000.00 | 239,000.00 | 193,061 |
| Dec 18, 2023 | 237,500.00 | 242,000.00 | 236,500.00 | 241,500.00 | 241,500.00 | 156,864 |
| Dec 15, 2023 | 235,000.00 | 241,500.00 | 232,000.00 | 238,500.00 | 238,500.00 | 209,700 |
| Dec 14, 2023 | 236,500.00 | 245,500.00 | 232,500.00 | 233,000.00 | 233,000.00 | 489,385 |
| Dec 13, 2023 | 233,500.00 | 236,000.00 | 227,000.00 | 233,500.00 | 233,500.00 | 185,773 |
| Dec 12, 2023 | 236,000.00 | 238,000.00 | 229,500.00 | 234,000.00 | 234,000.00 | 189,470 |
| Dec 11, 2023 | 237,500.00 | 240,000.00 | 235,000.00 | 238,000.00 | 238,000.00 | 164,080 |
| Dec 08, 2023 | 227,000.00 | 239,500.00 | 225,000.00 | 237,500.00 | 237,500.00 | 318,590 |
| Dec 07, 2023 | 226,000.00 | 230,500.00 | 221,500.00 | 228,500.00 | 228,500.00 | 211,541 |
| Dec 06, 2023 | 215,500.00 | 231,000.00 | 213,500.00 | 228,500.00 | 228,500.00 | 624,115 |
| Dec 05, 2023 | 208,000.00 | 216,500.00 | 207,500.00 | 213,000.00 | 213,000.00 | 209,643 |
| Dec 04, 2023 | 210,500.00 | 212,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | 139,142 |
| Dec 01, 2023 | 214,500.00 | 221,000.00 | 211,000.00 | 211,500.00 | 211,500.00 | 228,602 |
| Nov 30, 2023 | 213,500.00 | 215,500.00 | 207,500.00 | 215,500.00 | 215,500.00 | 323,582 |
| Nov 29, 2023 | 213,000.00 | 215,500.00 | 211,500.00 | 215,000.00 | 215,000.00 | 152,859 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.