HYBE Co. Ltd (352820.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 180800.00 | 186400.00 | 178500.00 | 185000.00 | +2.38% | 222,107 |
| 2026-08-06 | 179200.00 | 182600.00 | 177200.00 | 180700.00 | -0.17% | 227,341 |
| 2026-08-05 | 183100.00 | 185300.00 | 178800.00 | 181000.00 | +0.00% | 280,714 |
| 2026-08-04 | 173800.00 | 181700.00 | 173400.00 | 181000.00 | +3.84% | 360,309 |
| 2026-08-03 | 169400.00 | 180800.00 | 164600.00 | 174300.00 | +3.26% | 319,896 |
| 2026-07-31 | 167800.00 | 172200.00 | 164600.00 | 168800.00 | +3.56% | 487,267 |
| 2026-07-30 | 158900.00 | 171400.00 | 158900.00 | 163000.00 | -4.29% | 458,482 |
| 2026-07-29 | 194200.00 | 194200.00 | 157900.00 | 170300.00 | -9.80% | 971,714 |
| 2026-07-28 | 223000.00 | 231500.00 | 187400.00 | 188800.00 | -16.09% | 536,454 |
| 2026-07-27 | 217000.00 | 228000.00 | 212000.00 | 225000.00 | +6.13% | 258,008 |
| 2026-07-24 | 208000.00 | 213500.00 | 205000.00 | 212000.00 | +0.47% | 137,829 |
| 2026-07-23 | 199500.00 | 212500.00 | 192400.00 | 211000.00 | +5.71% | 259,290 |
| 2026-07-22 | 202500.00 | 206000.00 | 198100.00 | 199600.00 | +0.60% | 155,573 |
| 2026-07-21 | 199900.00 | 204500.00 | 196500.00 | 198400.00 | -2.27% | 224,015 |
| 2026-07-20 | 207000.00 | 211000.00 | 200000.00 | 203000.00 | -2.64% | 141,031 |
| 2026-07-16 | 205500.00 | 211500.00 | 202500.00 | 208500.00 | +0.24% | 180,610 |
| 2026-07-15 | 212000.00 | 215500.00 | 204500.00 | 208000.00 | +0.97% | 203,905 |
| 2026-07-14 | 213000.00 | 213000.00 | 202000.00 | 206000.00 | -3.29% | 241,680 |
| 2026-07-13 | 221000.00 | 228000.00 | 211000.00 | 213000.00 | -3.40% | 177,857 |
| 2026-07-10 | 217000.00 | 226500.00 | 216500.00 | 220500.00 | +2.08% | 188,841 |
| 2026-07-09 | 229500.00 | 230000.00 | 211500.00 | 216000.00 | -6.09% | 331,429 |
| 2026-07-08 | 235500.00 | 239500.00 | 223000.00 | 230000.00 | -0.86% | 380,347 |
| 2026-07-07 | 213000.00 | 236500.00 | 213000.00 | 232000.00 | +7.91% | 851,916 |
| 2026-07-06 | 207500.00 | 221500.00 | 204000.00 | 215000.00 | +4.88% | 254,022 |
| 2026-07-03 | 215000.00 | 218500.00 | 202000.00 | 205000.00 | -3.98% | 270,016 |
| 2026-07-02 | 205000.00 | 222000.00 | 203000.00 | 213500.00 | +4.66% | 440,958 |
| 2026-07-01 | 194000.00 | 205000.00 | 192500.00 | 204000.00 | +6.19% | 326,173 |
| 2026-06-30 | 194000.00 | 198000.00 | 188900.00 | 192100.00 | -1.64% | 224,084 |
| 2026-06-29 | 177200.00 | 196650.00 | 177200.00 | 195300.00 | +9.84% | 341,346 |
| 2026-06-26 | 187800.00 | 187800.00 | 174600.00 | 177800.00 | -5.27% | 330,829 |
| 2026-06-25 | 195500.00 | 198500.00 | 187200.00 | 187700.00 | -3.20% | 271,736 |
| 2026-06-24 | 193600.00 | 198000.00 | 190200.00 | 193900.00 | -0.62% | 269,340 |
| 2026-06-23 | 211000.00 | 213000.00 | 194400.00 | 195100.00 | -8.40% | 250,606 |
| 2026-06-22 | 221500.00 | 222000.00 | 212000.00 | 213000.00 | -4.70% | 210,636 |
| 2026-06-19 | 225000.00 | 230500.00 | 216500.00 | 223500.00 | -1.97% | 238,373 |
| 2026-06-18 | 236500.00 | 241000.00 | 222500.00 | 228000.00 | -3.18% | 220,594 |
| 2026-06-17 | 223000.00 | 238500.00 | 220500.00 | 235500.00 | +5.61% | 366,630 |
| 2026-06-16 | 219000.00 | 224000.00 | 218500.00 | 223000.00 | +2.06% | 128,748 |
| 2026-06-15 | 230500.00 | 230500.00 | 216000.00 | 218500.00 | -2.89% | 217,305 |
| 2026-06-12 | 221500.00 | 231000.00 | 218500.00 | 225000.00 | +3.21% | 336,135 |
| 2026-06-11 | 199300.00 | 219000.00 | 198900.00 | 218000.00 | +6.34% | 409,945 |
| 2026-06-10 | 204000.00 | 206000.00 | 198700.00 | 205000.00 | -0.73% | 40 |
| 2026-06-09 | 197900.00 | 214500.00 | 197900.00 | 206500.00 | +4.61% | 224,346 |
| 2026-06-08 | 196000.00 | 201000.00 | 195000.00 | 197400.00 | -5.78% | 313,075 |
| 2026-06-05 | 213000.00 | 216000.00 | 206000.00 | 209500.00 | -2.56% | 154,998 |
| 2026-06-04 | 210500.00 | 216500.00 | 204000.00 | 215000.00 | +0.70% | 218,800 |
| 2026-06-02 | 213500.00 | 216500.00 | 206500.00 | 213500.00 | -1.16% | 288,857 |
| 2026-06-01 | 220500.00 | 224500.00 | 214500.00 | 216000.00 | -1.82% | 412,193 |
| 2026-05-29 | 223500.00 | 224000.00 | 212500.00 | 220000.00 | -1.57% | 816,159 |
| 2026-05-28 | 234000.00 | 235000.00 | 222000.00 | 223500.00 | -4.08% | 378,191 |
| 2026-05-27 | 235000.00 | 243000.00 | 231500.00 | 233000.00 | -1.27% | 320,576 |
| 2026-05-26 | 237500.00 | 239000.00 | 230500.00 | 236000.00 | +0.43% | 189,186 |
| 2026-05-22 | 232500.00 | 240500.00 | 232000.00 | 235000.00 | +1.73% | 152,251 |
| 2026-05-21 | 230500.00 | 236500.00 | 228000.00 | 231000.00 | +1.99% | 204,903 |
| 2026-05-20 | 234000.00 | 235500.00 | 222000.00 | 226500.00 | -4.03% | 309,267 |
| 2026-05-19 | 235500.00 | 243000.00 | 233500.00 | 236000.00 | +0.43% | 270,917 |
| 2026-05-18 | 240000.00 | 240500.00 | 226000.00 | 235000.00 | -3.69% | 222,135 |
| 2026-05-15 | 250000.00 | 255000.00 | 240000.00 | 244000.00 | -1.21% | 385,955 |
| 2026-05-14 | 229500.00 | 247000.00 | 229500.00 | 247000.00 | +7.16% | 386,449 |
| 2026-05-13 | 232500.00 | 238500.00 | 229500.00 | 230500.00 | -0.43% | 230,940 |
| 2026-05-12 | 241000.00 | 241500.00 | 228000.00 | 231500.00 | -4.14% | 456,219 |
| 2026-05-11 | 250500.00 | 252000.00 | 241500.00 | 241500.00 | -2.42% | 237,442 |
| 2026-05-08 | 244500.00 | 253000.00 | 244500.00 | 247500.00 | +1.64% | 268,456 |
| 2026-05-07 | 248000.00 | 249500.00 | 243500.00 | 243500.00 | -1.22% | 284,953 |
| 2026-05-06 | 255000.00 | 255500.00 | 245500.00 | 246500.00 | -4.27% | 388,176 |
| 2026-05-04 | 270500.00 | 270500.00 | 257000.00 | 257500.00 | -2.09% | 335,490 |
| 2026-04-30 | 271000.00 | 278000.00 | 260000.00 | 263000.00 | +4.16% | 669,048 |
| 2026-04-29 | 251500.00 | 253500.00 | 248500.00 | 252500.00 | +1.61% | 174,966 |
| 2026-04-28 | 252000.00 | 256000.00 | 248000.00 | 248500.00 | -0.60% | 226,314 |
| 2026-04-27 | 256000.00 | 256500.00 | 250000.00 | 250000.00 | -0.79% | 239,927 |
| 2026-04-24 | 244500.00 | 253000.00 | 244500.00 | 252000.00 | +2.23% | 178,136 |
| 2026-04-23 | 252500.00 | 253000.00 | 243500.00 | 246500.00 | -1.40% | 212,707 |
| 2026-04-22 | 248000.00 | 253000.00 | 247500.00 | 250000.00 | +0.40% | 199,079 |
| 2026-04-21 | 258000.00 | 258000.00 | 244000.00 | 249000.00 | -2.35% | 456,634 |
| 2026-04-20 | 261500.00 | 261500.00 | 254500.00 | 255000.00 | -2.86% | 298,750 |
| 2026-04-17 | 272000.00 | 272000.00 | 260500.00 | 262500.00 | -2.05% | 294,544 |
| 2026-04-16 | 263000.00 | 269500.00 | 260000.00 | 268000.00 | +4.89% | 324,790 |
| 2026-04-15 | 249000.00 | 257500.00 | 247000.00 | 255500.00 | +4.07% | 389,528 |
| 2026-04-14 | 253500.00 | 253500.00 | 245500.00 | 245500.00 | -1.80% | 303,540 |
| 2026-04-13 | 249500.00 | 252000.00 | 247000.00 | 250000.00 | -1.57% | 224,194 |
| 2026-04-10 | 256500.00 | 257000.00 | 250000.00 | 254000.00 | -0.59% | 303,453 |
| 2026-04-09 | 261500.00 | 262500.00 | 253000.00 | 255500.00 | -1.92% | 306,025 |
| 2026-04-08 | 265000.00 | 266000.00 | 258500.00 | 260500.00 | +1.76% | 467,987 |
| 2026-04-07 | 270500.00 | 270500.00 | 252500.00 | 256000.00 | -5.54% | 437,248 |
| 2026-04-06 | 270000.00 | 273500.00 | 268000.00 | 271000.00 | +0.37% | 182,980 |
| 2026-04-03 | 271500.00 | 276000.00 | 268000.00 | 270000.00 | +0.56% | 287,079 |
| 2026-04-02 | 293000.00 | 293000.00 | 264000.00 | 268500.00 | -7.25% | 611,378 |
| 2026-04-01 | 306000.00 | 306000.00 | 284000.00 | 289500.00 | -3.18% | 402,536 |
| 2026-03-31 | 300000.00 | 309500.00 | 297000.00 | 299000.00 | -1.16% | 281,087 |
| 2026-03-30 | 299500.00 | 303500.00 | 296000.00 | 302500.00 | -1.47% | 139,693 |
| 2026-03-27 | 298000.00 | 308500.00 | 293000.00 | 307000.00 | +0.99% | 211,067 |
| 2026-03-26 | 302000.00 | 314000.00 | 300500.00 | 304000.00 | -0.16% | 409,375 |
| 2026-03-25 | 299000.00 | 309000.00 | 299000.00 | 304500.00 | +3.92% | 414,118 |
| 2026-03-24 | 302500.00 | 305500.00 | 288000.00 | 293000.00 | +0.86% | 640,375 |
| 2026-03-23 | 318500.00 | 320500.00 | 286000.00 | 290500.00 | -15.55% | 931,802 |
| 2026-03-20 | 362000.00 | 363000.00 | 338500.00 | 344000.00 | -2.96% | 504,969 |
| 2026-03-19 | 367000.00 | 369500.00 | 351000.00 | 354500.00 | -3.54% | 282,806 |
| 2026-03-18 | 375000.00 | 375500.00 | 363500.00 | 367500.00 | +0.68% | 227,023 |
| 2026-03-17 | 355000.00 | 370000.00 | 351000.00 | 365000.00 | +4.29% | 211,116 |
| 2026-03-16 | 372000.00 | 372500.00 | 349000.00 | 350000.00 | -3.18% | 258,221 |
| 2026-03-13 | 349500.00 | 370500.00 | 346000.00 | 361500.00 | +1.83% | 185,472 |
| 2026-03-12 | 356500.00 | 358500.00 | 351500.00 | 355000.00 | +0.42% | 126,691 |
| 2026-03-11 | 364000.00 | 365000.00 | 352000.00 | 353500.00 | +0.57% | 182,606 |
| 2026-03-10 | 362500.00 | 365500.00 | 347000.00 | 351500.00 | +1.59% | 201,813 |
| 2026-03-09 | 330000.00 | 348500.00 | 325500.00 | 346000.00 | -1.98% | 236,269 |
| 2026-03-06 | 340000.00 | 354750.00 | 336000.00 | 353000.00 | +2.92% | 216,428 |
| 2026-03-05 | 353000.00 | 356000.00 | 341000.00 | 343000.00 | +4.89% | 287,782 |
| 2026-03-04 | 341500.00 | 353500.00 | 320500.00 | 327000.00 | -9.04% | 385,264 |
| 2026-03-03 | 378500.00 | 383000.00 | 359000.00 | 359500.00 | -7.23% | 372,362 |
| 2026-02-27 | 392500.00 | 398000.00 | 386500.00 | 387500.00 | -0.90% | 396,624 |
| 2026-02-26 | 395000.00 | 397000.00 | 389000.00 | 391000.00 | -1.39% | 255,698 |
| 2026-02-25 | 396500.00 | 401500.00 | 394000.00 | 396500.00 | -0.63% | 272,158 |
| 2026-02-24 | 397500.00 | 401000.00 | 393500.00 | 399000.00 | -0.62% | 190,233 |
| 2026-02-23 | 400500.00 | 404000.00 | 395000.00 | 401500.00 | +0.75% | 249,190 |
| 2026-02-20 | 402500.00 | 403500.00 | 397500.00 | 398500.00 | -1.48% | 225,471 |
| 2026-02-19 | 395000.00 | 405000.00 | 390500.00 | 404500.00 | +3.72% | 327,520 |
| 2026-02-13 | 378500.00 | 405500.00 | 378000.00 | 390000.00 | +2.50% | 650,254 |
| 2026-02-12 | 382000.00 | 382500.00 | 371000.00 | 380500.00 | -0.65% | 329,805 |
| 2026-02-11 | 380500.00 | 383000.00 | 373000.00 | 383000.00 | +1.59% | 220,136 |
| 2026-02-10 | 377500.00 | 384000.00 | 372000.00 | 377000.00 | +0.13% | 250,365 |
| 2026-02-09 | 364500.00 | 378000.00 | 364500.00 | 376500.00 | +5.91% | 345,557 |
| 2026-02-06 | 355000.00 | 356500.00 | 346500.00 | 355500.00 | -2.47% | 1,159,713 |
| 2026-02-05 | 368000.00 | 373000.00 | 361000.00 | 364500.00 | -1.35% | 297,078 |
| 2026-02-04 | 366500.00 | 375500.00 | 364500.00 | 369500.00 | +0.27% | 189,081 |
| 2026-02-03 | 364000.00 | 371500.00 | 362000.00 | 368500.00 | +3.22% | 231,084 |
| 2026-02-02 | 368000.00 | 373500.00 | 355000.00 | 357000.00 | -4.55% | 339,807 |
| 2026-01-30 | 376000.00 | 382500.00 | 373500.00 | 374000.00 | -0.93% | 364,263 |
| 2026-01-29 | 377000.00 | 379000.00 | 368000.00 | 377500.00 | -0.53% | 414,443 |
| 2026-01-28 | 384000.00 | 385000.00 | 376000.00 | 379500.00 | +0.13% | 365,030 |
| 2026-01-27 | 382000.00 | 383000.00 | 372000.00 | 379000.00 | -0.79% | 299,395 |
| 2026-01-26 | 389000.00 | 395000.00 | 374500.00 | 382000.00 | +0.53% | 449,388 |
| 2026-01-23 | 382500.00 | 393500.00 | 373000.00 | 380000.00 | +3.12% | 517,257 |
| 2026-01-22 | 365500.00 | 377000.00 | 359500.00 | 368500.00 | +2.08% | 411,353 |
| 2026-01-21 | 360000.00 | 369500.00 | 356500.00 | 361000.00 | -2.43% | 395,211 |
| 2026-01-20 | 371000.00 | 381000.00 | 365000.00 | 370000.00 | +0.95% | 691,256 |
| 2026-01-19 | 339500.00 | 368500.00 | 337000.00 | 366500.00 | +8.92% | 850,122 |
| 2026-01-16 | 340500.00 | 346500.00 | 333000.00 | 336500.00 | -0.59% | 459,663 |
| 2026-01-15 | 333000.00 | 344000.00 | 332000.00 | 338500.00 | +2.27% | 648,972 |
| 2026-01-14 | 342000.00 | 344500.00 | 328000.00 | 331000.00 | -0.30% | 487,256 |
| 2026-01-13 | 333500.00 | 334500.00 | 326500.00 | 332000.00 | +0.00% | 305,659 |
| 2026-01-12 | 330000.00 | 333000.00 | 321000.00 | 332000.00 | +0.30% | 326,677 |
| 2026-01-09 | 333500.00 | 335000.00 | 324500.00 | 331000.00 | -1.34% | 279,892 |
| 2026-01-08 | 326000.00 | 338000.00 | 323000.00 | 335500.00 | +1.98% | 366,538 |
| 2026-01-07 | 333000.00 | 333500.00 | 319500.00 | 329000.00 | -1.94% | 554,705 |
| 2026-01-06 | 343000.00 | 343000.00 | 329000.00 | 335500.00 | -0.59% | 306,974 |
| 2026-01-05 | 351000.00 | 353500.00 | 331000.00 | 337500.00 | -2.46% | 744,858 |
| 2026-01-02 | 340000.00 | 349000.00 | 336500.00 | 346000.00 | +4.85% | 685,781 |
| 2025-12-30 | 321000.00 | 332500.00 | 316500.00 | 330000.00 | +3.13% | 318,124 |
| 2025-12-29 | 314500.00 | 322500.00 | 310000.00 | 320000.00 | +1.75% | 225,393 |
| 2025-12-26 | 321000.00 | 321000.00 | 312000.00 | 314500.00 | -2.63% | 243,361 |
| 2025-12-24 | 321000.00 | 326500.00 | 319000.00 | 323000.00 | -0.46% | 215,277 |
| 2025-12-23 | 311500.00 | 326000.00 | 309000.00 | 324500.00 | +5.02% | 376,991 |
| 2025-12-22 | 315500.00 | 316000.00 | 308500.00 | 309000.00 | -1.44% | 168,520 |
| 2025-12-19 | 309500.00 | 322500.00 | 307000.00 | 313500.00 | +2.62% | 499,879 |
| 2025-12-18 | 301500.00 | 312000.00 | 298000.00 | 305500.00 | +0.49% | 282,658 |
| 2025-12-17 | 299500.00 | 304500.00 | 294500.00 | 304000.00 | +2.70% | 258,229 |
| 2025-12-16 | 301000.00 | 301000.00 | 294000.00 | 296000.00 | -1.66% | 206,486 |
| 2025-12-15 | 297500.00 | 312000.00 | 293500.00 | 301000.00 | +0.50% | 423,517 |
| 2025-12-12 | 297000.00 | 303000.00 | 295500.00 | 299500.00 | +1.70% | 199,555 |
| 2025-12-11 | 301500.00 | 301500.00 | 294500.00 | 294500.00 | -1.51% | 175,728 |
| 2025-12-10 | 292000.00 | 310000.00 | 289500.00 | 299000.00 | +2.75% | 321,605 |
| 2025-12-09 | 291000.00 | 297500.00 | 289000.00 | 291000.00 | +0.69% | 145,395 |
| 2025-12-08 | 289000.00 | 290500.00 | 285000.00 | 289000.00 | -0.34% | 164,099 |
| 2025-12-05 | 291000.00 | 294500.00 | 289000.00 | 290000.00 | -1.86% | 147,520 |
| 2025-12-04 | 296000.00 | 296500.00 | 291500.00 | 295500.00 | -0.17% | 101,973 |
| 2025-12-03 | 299000.00 | 300000.00 | 295500.00 | 296000.00 | -0.67% | 90,371 |
| 2025-12-02 | 294000.00 | 301000.00 | 293500.00 | 298000.00 | +2.05% | 152,391 |
| 2025-12-01 | 300000.00 | 301000.00 | 289500.00 | 292000.00 | -2.50% | 141,298 |
| 2025-11-28 | 299000.00 | 304500.00 | 295000.00 | 299500.00 | +0.67% | 193,873 |
| 2025-11-27 | 286000.00 | 299000.00 | 284500.00 | 297500.00 | +4.39% | 260,847 |
| 2025-11-26 | 282500.00 | 289500.00 | 280500.00 | 285000.00 | +1.60% | 166,884 |
| 2025-11-25 | 291000.00 | 291500.00 | 277000.00 | 280500.00 | -3.28% | 290,393 |
| 2025-11-24 | 296500.00 | 296500.00 | 288500.00 | 290000.00 | -0.68% | 183,457 |
| 2025-11-21 | 290500.00 | 294000.00 | 287500.00 | 292000.00 | -1.35% | 175,410 |
| 2025-11-20 | 291000.00 | 299500.00 | 288000.00 | 296000.00 | +2.96% | 186,671 |
| 2025-11-19 | 299000.00 | 299000.00 | 286000.00 | 287500.00 | -2.21% | 208,879 |
| 2025-11-18 | 295500.00 | 309000.00 | 293500.00 | 294000.00 | -0.17% | 301,913 |
| 2025-11-17 | 301500.00 | 302500.00 | 293500.00 | 294500.00 | -1.01% | 190,554 |
| 2025-11-14 | 298000.00 | 311500.00 | 295500.00 | 297500.00 | -2.14% | 243,004 |
| 2025-11-13 | 305500.00 | 310000.00 | 299000.00 | 304000.00 | +4.47% | 650,389 |
| 2025-11-12 | 289000.00 | 297500.00 | 287000.00 | 291000.00 | +1.93% | 307,833 |
| 2025-11-11 | 313000.00 | 313000.00 | 282000.00 | 285500.00 | -6.55% | 710,288 |
| 2025-11-10 | 305500.00 | 309500.00 | 294000.00 | 305500.00 | +0.00% | 348,157 |
| 2025-11-07 | 310000.00 | 317000.00 | 299000.00 | 305500.00 | -4.38% | 341,723 |
| 2025-11-06 | 339500.00 | 339500.00 | 318000.00 | 319500.00 | -3.77% | 310,182 |
| 2025-11-05 | 336000.00 | 339000.00 | 322000.00 | 332000.00 | -2.64% | 331,814 |
| 2025-11-04 | 338000.00 | 345500.00 | 332500.00 | 341000.00 | -0.44% | 220,060 |
| 2025-11-03 | 350500.00 | 351000.00 | 337500.00 | 342500.00 | +0.44% | 438,105 |
| 2025-10-31 | 331500.00 | 345000.00 | 328500.00 | 341000.00 | +5.08% | 551,142 |
| 2025-10-30 | 316500.00 | 331000.00 | 315000.00 | 324500.00 | +5.02% | 760,137 |
| 2025-10-29 | 310000.00 | 313000.00 | 305250.00 | 309000.00 | -0.80% | 357,341 |
| 2025-10-28 | 306000.00 | 313000.00 | 303500.00 | 311500.00 | +0.65% | 520,615 |
| 2025-10-27 | 285500.00 | 316000.00 | 284500.00 | 309500.00 | +7.47% | 1,062,420 |
| 2025-10-24 | 288500.00 | 290000.00 | 284000.00 | 288000.00 | -0.17% | 157,712 |
| 2025-10-23 | 279500.00 | 290000.00 | 279000.00 | 288500.00 | +2.49% | 306,584 |
| 2025-10-22 | 279500.00 | 282500.00 | 276500.00 | 281500.00 | +0.18% | 117,994 |
| 2025-10-21 | 275500.00 | 284000.00 | 274000.00 | 281000.00 | +2.00% | 201,255 |
| 2025-10-20 | 270500.00 | 276000.00 | 266500.00 | 275500.00 | +2.23% | 146,704 |
| 2025-10-17 | 274000.00 | 275500.00 | 269000.00 | 269500.00 | -1.28% | 157,990 |
| 2025-10-16 | 277000.00 | 277500.00 | 271000.00 | 273000.00 | -1.80% | 203,083 |
| 2025-10-15 | 275000.00 | 281000.00 | 271500.00 | 278000.00 | +2.39% | 154,640 |
| 2025-10-14 | 280500.00 | 280500.00 | 269500.00 | 271500.00 | -4.40% | 271,740 |
| 2025-10-13 | 270000.00 | 286000.00 | 269000.00 | 284000.00 | +4.22% | 257,638 |
| 2025-10-10 | 270000.00 | 275500.00 | 269000.00 | 272500.00 | +1.87% | 176,765 |
| 2025-10-02 | 269500.00 | 272500.00 | 265000.00 | 267500.00 | -0.19% | 235,090 |
| 2025-10-01 | 269000.00 | 275000.00 | 267000.00 | 268000.00 | +0.75% | 136,046 |
| 2025-09-30 | 270000.00 | 270000.00 | 263500.00 | 266000.00 | -1.48% | 228,946 |
| 2025-09-29 | 269500.00 | 274000.00 | 269000.00 | 270000.00 | +0.56% | 138,077 |
| 2025-09-26 | 273000.00 | 276000.00 | 267000.00 | 268500.00 | -1.10% | 219,494 |
| 2025-09-25 | 275500.00 | 276500.00 | 270000.00 | 271500.00 | -1.63% | 214,341 |
| 2025-09-24 | 281500.00 | 283000.00 | 271000.00 | 276000.00 | -1.95% | 315,539 |
| 2025-09-23 | 286000.00 | 287500.00 | 280500.00 | 281500.00 | -1.92% | 193,677 |
| 2025-09-22 | 290000.00 | 292000.00 | 285500.00 | 287000.00 | -1.03% | 164,746 |
| 2025-09-18 | 289000.00 | 295500.00 | 287000.00 | 290000.00 | +0.35% | 334,193 |
| 2025-09-17 | 290500.00 | 298000.00 | 288000.00 | 289000.00 | +0.00% | 190,791 |
| 2025-09-16 | 284000.00 | 290500.00 | 284000.00 | 289000.00 | +0.87% | 156,450 |
| 2025-09-15 | 289000.00 | 289000.00 | 283000.00 | 286500.00 | -1.88% | 171,210 |
| 2025-09-12 | 286000.00 | 292000.00 | 284000.00 | 292000.00 | +2.28% | 217,067 |
| 2025-09-11 | 290000.00 | 291000.00 | 283500.00 | 285500.00 | -2.06% | 260,643 |
| 2025-09-10 | 291000.00 | 292000.00 | 287000.00 | 291500.00 | +0.52% | 185,172 |
| 2025-09-09 | 292000.00 | 293000.00 | 288000.00 | 290000.00 | -0.68% | 155,832 |
| 2025-09-08 | 288500.00 | 292500.00 | 286500.00 | 292000.00 | +0.52% | 101,589 |
| 2025-09-05 | 284500.00 | 293500.00 | 281500.00 | 290500.00 | +2.65% | 206,995 |
| 2025-09-04 | 281000.00 | 283000.00 | 280000.00 | 283000.00 | +0.53% | 84,002 |
| 2025-09-03 | 284000.00 | 286500.00 | 272000.00 | 281500.00 | -0.88% | 217,496 |
| 2025-09-02 | 285500.00 | 288000.00 | 282000.00 | 284000.00 | -0.35% | 100,167 |
| 2025-09-01 | 286500.00 | 290500.00 | 284500.00 | 285000.00 | -0.70% | 144,997 |
| 2025-08-29 | 291000.00 | 292000.00 | 285500.00 | 287000.00 | -1.03% | 141,498 |
| 2025-08-28 | 290000.00 | 291500.00 | 283000.00 | 290000.00 | -1.86% | 229,104 |
| 2025-08-27 | 298500.00 | 299000.00 | 292500.00 | 295500.00 | -0.67% | 143,004 |
| 2025-08-26 | 294500.00 | 306000.00 | 292000.00 | 297500.00 | +1.36% | 386,581 |
| 2025-08-25 | 288000.00 | 296000.00 | 286000.00 | 293500.00 | +2.80% | 294,500 |
| 2025-08-22 | 289500.00 | 293000.00 | 284500.00 | 285500.00 | -2.06% | 349,789 |
| 2025-08-21 | 288000.00 | 292500.00 | 285000.00 | 291500.00 | +1.75% | 207,405 |
| 2025-08-20 | 286500.00 | 288500.00 | 280000.00 | 286500.00 | -0.35% | 219,592 |
| 2025-08-19 | 282500.00 | 294500.00 | 281000.00 | 287500.00 | +2.50% | 281,644 |
| 2025-08-18 | 280500.00 | 286000.00 | 277000.00 | 280500.00 | -1.06% | 148,873 |
| 2025-08-14 | 284000.00 | 295000.00 | 279500.00 | 283500.00 | +1.43% | 322,744 |
| 2025-08-13 | 284500.00 | 284500.00 | 275000.00 | 279500.00 | -0.89% | 218,777 |
| 2025-08-12 | 287500.00 | 288000.00 | 281500.00 | 282000.00 | -2.42% | 212,969 |
| 2025-08-11 | 294500.00 | 294500.00 | 285000.00 | 289000.00 | -0.69% | 334,370 |
| 2025-08-08 | 281500.00 | 295500.00 | 275000.00 | 291000.00 | +4.86% | 603,873 |
| 2025-08-07 | 271500.00 | 282000.00 | 269500.00 | 277500.00 | +7.14% | 578,454 |
| 2025-08-06 | 263500.00 | 268000.00 | 255500.00 | 259000.00 | -1.15% | 295,798 |
| 2025-08-05 | 264000.00 | 264500.00 | 257500.00 | 262000.00 | +0.58% | 166,073 |
| 2025-08-04 | 248500.00 | 261500.00 | 248500.00 | 260500.00 | +3.78% | 177,197 |
| 2025-08-01 | 255500.00 | 259000.00 | 250000.00 | 251000.00 | -3.28% | 169,962 |
| 2025-07-31 | 249000.00 | 263000.00 | 249000.00 | 259500.00 | +3.59% | 309,555 |
| 2025-07-30 | 250500.00 | 252500.00 | 246000.00 | 250500.00 | -1.57% | 208,851 |
| 2025-07-29 | 253000.00 | 256500.00 | 249500.00 | 254500.00 | +1.19% | 148,483 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+27.24%). Worst month: Jul (-17.24%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is HYBE Co. Ltd's (352820.KS) latest close?
185000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 352820.KS's 52-week high and low?
405500.00 high and 157900.00 low over the trailing 52 weeks, as of 2026-08-07.
What is HYBE Co. Ltd's strongest and weakest month historically?
Historically, 352820.KS's strongest calendar month has been Oct (average +27.24%) and its weakest Jul (average -17.24%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.