HYBE Co., Ltd. 352820
KRX · South Korea · Commercial Services
KRW 156,200.00-400.00 (-0.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 156,200.00 | -0.26% | KRW 156,800.00 | KRW 157,500.00 | KRW 153,700.00 | 211.20K |
| 2026-09-30 | KRW 156,600.00 | -1.32% | KRW 159,200.00 | KRW 160,400.00 | KRW 155,800.00 | 124.46K |
| 2026-09-29 | KRW 158,700.00 | -1.98% | KRW 161,900.00 | KRW 162,500.00 | KRW 156,900.00 | 153.20K |
| 2026-09-28 | KRW 161,900.00 | +3.25% | KRW 158,200.00 | KRW 165,600.00 | KRW 158,200.00 | 269.05K |
| 2026-09-23 | KRW 156,800.00 | +0.32% | KRW 156,600.00 | KRW 158,400.00 | KRW 153,900.00 | 242.21K |
| 2026-09-22 | KRW 156,300.00 | -3.82% | KRW 163,200.00 | KRW 163,500.00 | KRW 155,900.00 | 370.47K |
| 2026-09-21 | KRW 162,500.00 | -2.05% | KRW 166,600.00 | KRW 166,600.00 | KRW 162,000.00 | 192.60K |
| 2026-09-18 | KRW 165,900.00 | +0.18% | KRW 167,100.00 | KRW 167,800.00 | KRW 165,600.00 | 147.22K |
| 2026-09-17 | KRW 165,600.00 | -2.53% | KRW 170,400.00 | KRW 170,600.00 | KRW 165,100.00 | 190.16K |
| 2026-09-16 | KRW 169,900.00 | -1.85% | KRW 172,900.00 | KRW 174,700.00 | KRW 169,500.00 | 118.12K |
| 2026-09-15 | KRW 173,100.00 | -1.48% | KRW 173,800.00 | KRW 178,200.00 | KRW 172,900.00 | 102.24K |
| 2026-09-14 | KRW 175,700.00 | +1.56% | KRW 171,000.00 | KRW 176,800.00 | KRW 169,000.00 | 145.80K |
| 2026-09-11 | KRW 173,000.00 | +0.99% | KRW 168,400.00 | KRW 175,600.00 | KRW 167,300.00 | 156.38K |
| 2026-09-10 | KRW 171,300.00 | -1.66% | KRW 174,100.00 | KRW 174,800.00 | KRW 169,200.00 | 234.21K |
| 2026-09-09 | KRW 174,200.00 | -3.97% | KRW 181,100.00 | KRW 181,100.00 | KRW 174,100.00 | 181.52K |
| 2026-09-08 | KRW 181,400.00 | +0.33% | KRW 181,600.00 | KRW 187,400.00 | KRW 181,000.00 | 156.40K |
| 2026-09-07 | KRW 180,800.00 | +1.29% | KRW 179,600.00 | KRW 181,200.00 | KRW 178,500.00 | 133.27K |
| 2026-09-04 | KRW 178,500.00 | +1.42% | KRW 177,500.00 | KRW 179,400.00 | KRW 174,600.00 | 144.35K |
| 2026-09-03 | KRW 176,000.00 | +0.17% | KRW 176,900.00 | KRW 179,900.00 | KRW 173,200.00 | 155.18K |
| 2026-09-02 | KRW 175,700.00 | -1.29% | KRW 176,700.00 | KRW 181,100.00 | KRW 174,300.00 | 196.69K |
| 2026-09-01 | KRW 178,000.00 | -0.78% | KRW 177,200.00 | KRW 182,100.00 | KRW 177,100.00 | 116.49K |
| 2026-08-31 | KRW 179,400.00 | -0.33% | KRW 178,000.00 | KRW 179,700.00 | KRW 172,900.00 | 226.26K |
| 2026-08-28 | KRW 180,000.00 | +0.84% | KRW 178,500.00 | KRW 180,900.00 | KRW 175,900.00 | 108.05K |
| 2026-08-27 | KRW 178,500.00 | -0.34% | KRW 180,500.00 | KRW 188,300.00 | KRW 177,100.00 | 283.95K |
| 2026-08-26 | KRW 179,100.00 | +4.01% | KRW 173,500.00 | KRW 181,500.00 | KRW 172,800.00 | 268.69K |
| 2026-08-25 | KRW 172,200.00 | -1.37% | KRW 173,800.00 | KRW 174,900.00 | KRW 168,700.00 | 96.95K |
| 2026-08-24 | KRW 174,600.00 | +3.99% | KRW 169,100.00 | KRW 175,000.00 | KRW 168,500.00 | 157.27K |
| 2026-08-21 | KRW 167,900.00 | -3.17% | KRW 170,900.00 | KRW 170,900.00 | KRW 166,000.00 | 175.38K |
| 2026-08-20 | KRW 173,400.00 | +0.70% | KRW 172,300.00 | KRW 177,800.00 | KRW 171,900.00 | 168.98K |
| 2026-08-19 | KRW 172,200.00 | +0.23% | KRW 167,500.00 | KRW 172,900.00 | KRW 162,800.00 | 159.01K |
| 2026-08-18 | KRW 171,800.00 | -4.24% | KRW 179,500.00 | KRW 179,500.00 | KRW 170,000.00 | 249.83K |
| 2026-08-14 | KRW 179,400.00 | +1.70% | KRW 176,600.00 | KRW 181,900.00 | KRW 176,200.00 | 183.63K |
| 2026-08-13 | KRW 176,400.00 | -1.73% | KRW 180,100.00 | KRW 180,400.00 | KRW 175,200.00 | 351.57K |
| 2026-08-12 | KRW 179,500.00 | -0.44% | KRW 180,600.00 | KRW 181,200.00 | KRW 177,000.00 | 173.55K |
| 2026-08-11 | KRW 180,300.00 | -1.96% | KRW 183,100.00 | KRW 183,100.00 | KRW 179,500.00 | 232.17K |
| 2026-08-10 | KRW 183,900.00 | -0.59% | KRW 185,700.00 | KRW 186,200.00 | KRW 180,800.00 | 197.61K |
| 2026-08-07 | KRW 185,000.00 | +2.38% | KRW 180,800.00 | KRW 186,400.00 | KRW 178,500.00 | 222.11K |
| 2026-08-06 | KRW 180,700.00 | -0.17% | KRW 179,200.00 | KRW 182,600.00 | KRW 177,200.00 | 227.34K |
| 2026-08-05 | KRW 181,000.00 | 0.00% | KRW 183,100.00 | KRW 185,300.00 | KRW 178,800.00 | 280.71K |
| 2026-08-04 | KRW 181,000.00 | +3.84% | KRW 173,800.00 | KRW 181,700.00 | KRW 173,400.00 | 360.31K |
| 2026-08-03 | KRW 174,300.00 | +3.26% | KRW 169,400.00 | KRW 180,800.00 | KRW 164,600.00 | 319.90K |
| 2026-07-31 | KRW 168,800.00 | +3.56% | KRW 167,800.00 | KRW 172,200.00 | KRW 164,600.00 | 487.27K |
| 2026-07-30 | KRW 163,000.00 | -4.29% | KRW 158,900.00 | KRW 171,400.00 | KRW 158,900.00 | 458.48K |
| 2026-07-29 | KRW 170,300.00 | -9.80% | KRW 194,200.00 | KRW 194,200.00 | KRW 157,900.00 | 971.71K |
| 2026-07-28 | KRW 188,800.00 | -16.09% | KRW 223,000.00 | KRW 231,500.00 | KRW 187,400.00 | 536.45K |
| 2026-07-27 | KRW 225,000.00 | +6.13% | KRW 217,000.00 | KRW 228,000.00 | KRW 212,000.00 | 258.01K |
| 2026-07-24 | KRW 212,000.00 | +0.47% | KRW 208,000.00 | KRW 213,500.00 | KRW 205,000.00 | 137.83K |
| 2026-07-23 | KRW 211,000.00 | +5.71% | KRW 199,500.00 | KRW 212,500.00 | KRW 192,400.00 | 259.29K |
| 2026-07-22 | KRW 199,600.00 | +0.60% | KRW 202,500.00 | KRW 206,000.00 | KRW 198,100.00 | 155.57K |
| 2026-07-21 | KRW 198,400.00 | -2.27% | KRW 199,900.00 | KRW 204,500.00 | KRW 196,500.00 | 224.02K |
| 2026-07-20 | KRW 203,000.00 | -2.64% | KRW 207,000.00 | KRW 211,000.00 | KRW 200,000.00 | 141.03K |
| 2026-07-16 | KRW 208,500.00 | +0.24% | KRW 205,500.00 | KRW 211,500.00 | KRW 202,500.00 | 180.61K |
| 2026-07-15 | KRW 208,000.00 | +0.97% | KRW 212,000.00 | KRW 215,500.00 | KRW 204,500.00 | 203.91K |
| 2026-07-14 | KRW 206,000.00 | -3.29% | KRW 213,000.00 | KRW 213,000.00 | KRW 202,000.00 | 241.68K |
| 2026-07-13 | KRW 213,000.00 | -3.40% | KRW 221,000.00 | KRW 228,000.00 | KRW 211,000.00 | 177.86K |
| 2026-07-10 | KRW 220,500.00 | +2.08% | KRW 217,000.00 | KRW 226,500.00 | KRW 216,500.00 | 188.84K |
| 2026-07-09 | KRW 216,000.00 | -6.09% | KRW 229,500.00 | KRW 230,000.00 | KRW 211,500.00 | 331.43K |
| 2026-07-08 | KRW 230,000.00 | -0.86% | KRW 235,500.00 | KRW 239,500.00 | KRW 223,000.00 | 380.35K |
| 2026-07-07 | KRW 232,000.00 | +7.91% | KRW 213,000.00 | KRW 236,500.00 | KRW 213,000.00 | 851.92K |
| 2026-07-06 | KRW 215,000.00 | +4.88% | KRW 207,500.00 | KRW 221,500.00 | KRW 204,000.00 | 254.02K |
| 2026-07-03 | KRW 205,000.00 | -3.98% | KRW 215,000.00 | KRW 218,500.00 | KRW 202,000.00 | 270.02K |
| 2026-07-02 | KRW 213,500.00 | +4.66% | KRW 205,000.00 | KRW 222,000.00 | KRW 203,000.00 | 440.96K |
| 2026-07-01 | KRW 204,000.00 | +6.19% | KRW 194,000.00 | KRW 205,000.00 | KRW 192,500.00 | 326.17K |
| 2026-06-30 | KRW 192,100.00 | -1.64% | KRW 194,000.00 | KRW 198,000.00 | KRW 188,900.00 | 224.08K |
| 2026-06-29 | KRW 195,300.00 | +9.84% | KRW 177,200.00 | KRW 196,650.00 | KRW 177,200.00 | 341.35K |
| 2026-06-26 | KRW 177,800.00 | -5.27% | KRW 187,800.00 | KRW 187,800.00 | KRW 174,600.00 | 330.83K |
| 2026-06-25 | KRW 187,700.00 | -3.20% | KRW 195,500.00 | KRW 198,500.00 | KRW 187,200.00 | 271.74K |
| 2026-06-24 | KRW 193,900.00 | -0.62% | KRW 193,600.00 | KRW 198,000.00 | KRW 190,200.00 | 269.34K |
| 2026-06-23 | KRW 195,100.00 | -8.40% | KRW 211,000.00 | KRW 213,000.00 | KRW 194,400.00 | 250.61K |
| 2026-06-22 | KRW 213,000.00 | -4.70% | KRW 221,500.00 | KRW 222,000.00 | KRW 212,000.00 | 210.64K |
| 2026-06-19 | KRW 223,500.00 | -1.97% | KRW 225,000.00 | KRW 230,500.00 | KRW 216,500.00 | 238.37K |
| 2026-06-18 | KRW 228,000.00 | -3.18% | KRW 236,500.00 | KRW 241,000.00 | KRW 222,500.00 | 220.59K |
| 2026-06-17 | KRW 235,500.00 | +5.61% | KRW 223,000.00 | KRW 238,500.00 | KRW 220,500.00 | 366.63K |
| 2026-06-16 | KRW 223,000.00 | +2.06% | KRW 219,000.00 | KRW 224,000.00 | KRW 218,500.00 | 128.75K |
| 2026-06-15 | KRW 218,500.00 | -2.89% | KRW 230,500.00 | KRW 230,500.00 | KRW 216,000.00 | 217.31K |
| 2026-06-12 | KRW 225,000.00 | +3.21% | KRW 221,500.00 | KRW 231,000.00 | KRW 218,500.00 | 336.14K |
| 2026-06-11 | KRW 218,000.00 | +6.34% | KRW 199,300.00 | KRW 219,000.00 | KRW 198,900.00 | 409.95K |
| 2026-06-10 | KRW 205,000.00 | -0.73% | KRW 204,000.00 | KRW 206,000.00 | KRW 198,700.00 | 40 |
| 2026-06-09 | KRW 206,500.00 | +4.61% | KRW 197,900.00 | KRW 214,500.00 | KRW 197,900.00 | 224.35K |
| 2026-06-08 | KRW 197,400.00 | -5.78% | KRW 196,000.00 | KRW 201,000.00 | KRW 195,000.00 | 313.08K |
| 2026-06-05 | KRW 209,500.00 | -2.56% | KRW 213,000.00 | KRW 216,000.00 | KRW 206,000.00 | 155.00K |
| 2026-06-04 | KRW 215,000.00 | +0.70% | KRW 210,500.00 | KRW 216,500.00 | KRW 204,000.00 | 218.80K |
| 2026-06-02 | KRW 213,500.00 | -1.16% | KRW 213,500.00 | KRW 216,500.00 | KRW 206,500.00 | 288.86K |
| 2026-06-01 | KRW 216,000.00 | -1.82% | KRW 220,500.00 | KRW 224,500.00 | KRW 214,500.00 | 412.19K |
| 2026-05-29 | KRW 220,000.00 | -1.57% | KRW 223,500.00 | KRW 224,000.00 | KRW 212,500.00 | 816.16K |
| 2026-05-28 | KRW 223,500.00 | -4.08% | KRW 234,000.00 | KRW 235,000.00 | KRW 222,000.00 | 378.19K |
| 2026-05-27 | KRW 233,000.00 | -1.27% | KRW 235,000.00 | KRW 243,000.00 | KRW 231,500.00 | 320.58K |
| 2026-05-26 | KRW 236,000.00 | +0.43% | KRW 237,500.00 | KRW 239,000.00 | KRW 230,500.00 | 189.19K |
| 2026-05-22 | KRW 235,000.00 | +1.73% | KRW 232,500.00 | KRW 240,500.00 | KRW 232,000.00 | 152.25K |
| 2026-05-21 | KRW 231,000.00 | +1.99% | KRW 230,500.00 | KRW 236,500.00 | KRW 228,000.00 | 204.90K |