Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

HYBE Co., Ltd. (352820.KS)

264,500.00
-2,500.00
(-0.94%)
At close: May 2 at 3:30:16 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 2025268,500.00271,000.00262,500.00264,500.00264,500.00266,554
Apr 30, 2025258,500.00267,000.00257,000.00267,000.00267,000.00539,397
Apr 29, 2025250,000.00253,500.00243,500.00253,000.00253,000.00288,637
Apr 28, 2025233,500.00248,500.00230,000.00248,500.00248,500.00318,665
Apr 25, 2025228,500.00234,500.00226,500.00232,500.00232,500.00172,035
Apr 24, 2025229,500.00231,500.00227,000.00228,000.00228,000.0074,368
Apr 23, 2025232,000.00232,500.00228,500.00230,500.00230,500.00112,877
Apr 22, 2025229,000.00233,000.00228,500.00230,500.00230,500.00127,682
Apr 21, 2025233,000.00236,000.00229,000.00230,000.00230,000.00128,404
Apr 18, 2025228,000.00232,000.00226,000.00230,500.00230,500.00152,020
Apr 17, 2025227,500.00230,500.00223,000.00227,000.00227,000.00177,374
Apr 16, 2025223,000.00231,500.00222,500.00227,000.00227,000.00137,078
Apr 15, 2025223,000.00226,500.00220,000.00223,000.00223,000.00130,089
Apr 14, 2025226,000.00226,000.00219,000.00223,000.00223,000.00238,499
Apr 11, 2025224,000.00229,500.00222,500.00226,000.00226,000.00167,451
Apr 10, 2025222,500.00229,500.00215,500.00229,500.00229,500.00271,166
Apr 9, 2025227,500.00228,500.00209,500.00215,000.00215,000.00466,461
Apr 8, 2025237,000.00239,000.00228,500.00230,500.00230,500.00143,665
Apr 7, 2025239,500.00241,500.00231,000.00231,500.00231,500.00193,815
Apr 4, 2025239,500.00246,500.00235,000.00246,000.00246,000.00377,791
Apr 3, 2025227,500.00241,000.00226,500.00237,000.00237,000.00183,448
Apr 2, 2025235,500.00235,500.00230,000.00232,500.00232,500.00136,574
Apr 1, 2025236,000.00238,500.00231,500.00235,000.00235,000.00159,236
Mar 31, 2025236,500.00242,500.00233,000.00235,500.00235,500.00129,001
Mar 28, 2025245,000.00245,000.00239,000.00240,500.00240,500.0079,329
Mar 27, 2025240,000.00248,500.00238,500.00245,000.00245,000.00133,782
Mar 26, 2025243,000.00244,000.00238,000.00242,000.00242,000.0099,315
Mar 25, 2025231,500.00242,000.00231,000.00240,000.00240,000.00127,121
Mar 24, 2025232,500.00239,000.00230,500.00233,000.00233,000.00106,819
Mar 21, 2025225,500.00239,000.00224,500.00232,000.00232,000.00246,272
Mar 20, 2025234,500.00235,000.00228,000.00229,000.00229,000.00127,529
Mar 19, 2025228,500.00236,500.00228,500.00234,000.00234,000.00152,224
Mar 18, 2025240,000.00240,500.00228,500.00228,500.00228,500.00214,516
Mar 17, 2025231,500.00241,000.00229,000.00238,500.00238,500.00187,752
Mar 14, 2025231,500.00234,000.00225,500.00232,000.00232,000.00195,374
Mar 13, 2025 200 Dividend
Mar 13, 2025231,500.00233,500.00229,500.00233,500.00233,500.00193,942
Mar 12, 2025236,000.00238,000.00231,000.00233,000.00232,800.00212,297
Mar 11, 2025231,000.00242,000.00231,000.00237,000.00236,796.56167,065
Mar 10, 2025248,500.00248,500.00232,500.00239,000.00238,794.84302,992
Mar 7, 2025248,500.00252,500.00247,000.00250,000.00249,785.41117,062
Mar 6, 2025252,000.00253,000.00244,500.00250,000.00249,785.41173,575
Mar 5, 2025251,000.00252,500.00248,000.00251,000.00250,784.55175,950
Mar 4, 2025257,000.00257,500.00248,000.00251,000.00250,784.55212,321
Feb 28, 2025258,500.00263,000.00253,000.00257,500.00257,278.97295,956
Feb 27, 2025252,500.00262,500.00251,000.00262,500.00262,274.69237,104
Feb 26, 2025248,000.00261,500.00247,500.00253,000.00252,782.83289,435
Feb 25, 2025246,000.00254,000.00245,500.00251,000.00250,784.55188,260
Feb 24, 2025242,500.00247,500.00241,000.00246,000.00245,788.84139,031
Feb 21, 2025248,500.00250,500.00243,500.00245,500.00245,289.27166,249
Feb 20, 2025257,000.00263,000.00246,000.00248,500.00248,286.70480,156
Feb 19, 2025245,000.00245,500.00240,000.00245,000.00244,789.70138,868
Feb 18, 2025241,500.00245,500.00238,500.00243,000.00242,791.42125,070
Feb 17, 2025248,000.00248,000.00238,000.00240,000.00239,793.98208,854
Feb 14, 2025247,500.00249,500.00244,500.00248,000.00247,787.13171,668
Feb 13, 2025250,000.00254,500.00245,500.00247,500.00247,287.55194,126
Feb 12, 2025246,500.00250,500.00243,000.00250,000.00249,785.41196,507
Feb 11, 2025240,000.00247,000.00239,000.00245,500.00245,289.27240,798
Feb 10, 2025240,000.00245,500.00236,500.00238,000.00237,795.70235,775
Feb 7, 2025237,000.00238,000.00233,500.00234,500.00234,298.72103,131
Feb 6, 2025237,500.00242,000.00233,500.00237,000.00236,796.56182,579
Feb 5, 2025235,500.00237,500.00231,500.00236,000.00235,797.42177,305
Feb 4, 2025227,500.00234,500.00225,500.00233,000.00232,800.00194,480
Feb 3, 2025221,500.00228,000.00221,500.00226,500.00226,305.58154,897
Jan 31, 2025222,500.00228,500.00221,500.00225,000.00224,806.88213,053
Jan 24, 2025217,000.00225,500.00217,000.00221,500.00221,309.88165,415
Jan 23, 2025220,500.00224,000.00217,000.00217,000.00216,813.73112,256
Jan 22, 2025218,500.00221,500.00215,000.00220,000.00219,811.16148,873
Jan 21, 2025220,500.00226,000.00217,000.00218,000.00217,812.88182,290
Jan 20, 2025224,000.00225,500.00219,000.00220,500.00220,310.73126,869
Jan 17, 2025222,000.00226,500.00220,500.00223,500.00223,308.16142,659
Jan 16, 2025224,500.00225,500.00221,000.00222,500.00222,309.02137,240
Jan 15, 2025221,000.00224,500.00218,000.00222,000.00221,809.44175,778
Jan 14, 2025216,000.00221,500.00214,000.00219,500.00219,311.59222,826
Jan 13, 2025214,500.00218,500.00214,000.00214,000.00213,816.31182,397
Jan 10, 2025202,000.00216,000.00201,500.00215,500.00215,315.02327,543
Jan 9, 2025205,000.00206,500.00201,500.00201,500.00201,327.05146,258
Jan 8, 2025204,000.00208,500.00202,500.00205,500.00205,323.61135,886
Jan 7, 2025204,000.00208,000.00203,500.00204,500.00204,324.47121,434
Jan 6, 2025201,000.00205,500.00199,600.00203,500.00203,325.33136,852
Jan 3, 2025195,100.00203,000.00195,100.00201,000.00200,827.47141,133
Jan 2, 2025194,100.00198,300.00190,100.00196,300.00196,131.50144,969
Dec 30, 2024190,300.00195,500.00190,000.00193,400.00193,233.9895,293
Dec 27, 2024195,100.00195,500.00190,000.00191,700.00191,535.45152,084
Dec 26, 2024195,800.00200,500.00194,900.00195,500.00195,332.19118,157
Dec 24, 2024201,000.00202,000.00193,400.00195,500.00195,332.19122,941
Dec 23, 2024198,000.00201,500.00195,400.00199,900.00199,728.41104,578
Dec 20, 2024202,500.00204,000.00196,000.00196,700.00196,531.16176,518
Dec 19, 2024199,300.00207,500.00198,700.00204,000.00203,824.89148,772
Dec 18, 2024202,000.00205,500.00201,000.00204,000.00203,824.8985,500
Dec 17, 2024204,500.00209,000.00201,000.00202,500.00202,326.19131,571
Dec 16, 2024207,500.00208,500.00203,000.00205,000.00204,824.0396,609
Dec 13, 2024196,100.00208,000.00195,600.00205,500.00205,323.61227,419
Dec 12, 2024194,600.00197,100.00192,300.00197,100.00196,930.81255,642
Dec 11, 2024197,400.00199,800.00192,900.00194,200.00194,033.31194,664
Dec 10, 2024187,100.00199,500.00187,100.00197,400.00197,230.56270,878
Dec 9, 2024184,000.00189,200.00181,100.00185,300.00185,140.94243,780
Dec 6, 2024189,500.00191,100.00184,400.00189,000.00188,837.77214,282
Dec 5, 2024196,700.00197,900.00189,600.00190,400.00190,236.56228,649
Dec 4, 2024197,000.00203,500.00195,500.00196,800.00196,631.08333,186
Dec 3, 2024195,400.00201,000.00190,800.00199,300.00199,128.92447,881
Dec 2, 2024193,100.00196,700.00188,000.00189,800.00189,637.08473,421
Nov 29, 2024190,000.00198,700.00189,300.00195,200.00195,032.45724,065
Nov 28, 2024213,000.00213,500.00201,000.00203,500.00203,325.33302,565
Nov 27, 2024211,000.00216,000.00209,000.00211,500.00211,318.45234,977
Nov 26, 2024211,000.00213,000.00207,500.00211,000.00210,818.89171,103
Nov 25, 2024219,500.00222,000.00209,000.00214,000.00213,816.31274,875
Nov 22, 2024214,000.00219,000.00209,500.00214,000.00213,816.31131,800
Nov 21, 2024217,000.00217,500.00208,500.00214,000.00213,816.31204,473
Nov 20, 2024216,000.00219,500.00213,500.00217,500.00217,313.31195,564
Nov 19, 2024210,500.00217,500.00210,000.00216,000.00215,814.59302,783
Nov 18, 2024206,500.00211,500.00204,500.00211,500.00211,318.45261,661
Nov 15, 2024198,400.00207,000.00197,500.00205,000.00204,824.03254,872
Nov 14, 2024198,500.00202,500.00193,700.00198,400.00198,229.70275,736
Nov 13, 2024193,000.00204,000.00192,800.00198,600.00198,429.53262,756
Nov 12, 2024199,800.00199,900.00194,000.00194,200.00194,033.31170,663
Nov 11, 2024198,700.00205,000.00198,500.00200,000.00199,828.33187,695
Nov 8, 2024200,000.00200,500.00197,200.00198,600.00198,429.53114,661
Nov 7, 2024200,000.00201,500.00194,800.00199,300.00199,128.92225,619
Nov 6, 2024203,000.00204,500.00199,800.00202,000.00201,826.61197,575
Nov 5, 2024195,400.00204,000.00195,400.00202,500.00202,326.19431,004
Nov 4, 2024186,600.00198,900.00186,000.00197,300.00197,130.64313,787
Nov 1, 2024183,500.00190,400.00180,400.00186,700.00186,539.75117,131
Oct 31, 2024190,900.00191,900.00185,100.00185,500.00185,340.77179,988
Oct 30, 2024196,500.00197,700.00191,000.00192,300.00192,134.94107,772
Oct 29, 2024195,300.00196,500.00193,700.00196,500.00196,331.3394,994
Oct 28, 2024192,700.00195,500.00189,100.00195,400.00195,232.28116,144
Oct 25, 2024193,000.00194,800.00187,900.00192,700.00192,534.59139,134
Oct 24, 2024193,800.00195,000.00191,000.00193,900.00193,733.5684,633
Oct 23, 2024196,000.00197,300.00191,400.00193,800.00193,633.66115,404
Oct 22, 2024193,600.00196,500.00192,500.00196,000.00195,831.77204,164
Oct 21, 2024190,600.00195,000.00189,900.00194,300.00194,133.22230,091
Oct 18, 2024190,500.00194,000.00187,500.00188,800.00188,637.94149,104
Oct 17, 2024179,500.00192,800.00179,200.00192,100.00191,935.11442,042
Oct 16, 2024182,700.00182,800.00178,300.00179,500.00179,345.92135,350
Oct 15, 2024183,100.00186,100.00181,400.00184,500.00184,341.63137,031
Oct 14, 2024176,400.00185,500.00175,300.00176,100.00175,948.84170,212
Oct 11, 2024180,100.00180,700.00175,500.00176,100.00175,948.8483,682
Oct 10, 2024179,900.00182,000.00178,000.00178,600.00178,446.70171,193
Oct 8, 2024172,200.00179,600.00172,100.00178,800.00178,646.53207,172
Oct 7, 2024172,800.00175,600.00169,000.00173,500.00173,351.08117,563
Oct 4, 2024169,200.00174,000.00169,100.00173,500.00173,351.08103,045
Oct 2, 2024165,500.00171,600.00165,500.00170,100.00169,953.98101,129
Sep 30, 2024173,900.00175,000.00168,700.00168,800.00168,655.1197,366
Sep 27, 2024169,900.00174,000.00167,500.00172,900.00172,751.59205,833
Sep 26, 2024161,000.00172,000.00161,000.00169,900.00169,754.16359,860
Sep 25, 2024164,200.00164,700.00159,600.00159,700.00159,562.92182,649
Sep 24, 2024158,800.00163,300.00157,700.00162,900.00162,760.17201,866
Sep 23, 2024160,900.00160,900.00157,700.00158,000.00157,864.38169,540
Sep 20, 2024162,500.00163,000.00159,600.00160,000.00159,862.66213,370
Sep 19, 2024165,500.00166,500.00160,200.00161,600.00161,461.28217,954
Sep 13, 2024169,000.00171,200.00163,600.00164,000.00163,859.23198,333
Sep 12, 2024169,500.00171,200.00163,200.00169,000.00168,854.94324,402
Sep 11, 2024166,500.00175,900.00166,500.00173,900.00173,750.73144,121
Sep 10, 2024165,700.00169,900.00163,000.00166,000.00165,857.5279,619
Sep 9, 2024161,500.00166,300.00160,100.00165,000.00164,858.38121,498
Sep 6, 2024171,300.00173,300.00165,500.00165,600.00165,457.86134,534
Sep 5, 2024171,300.00174,900.00170,800.00171,800.00171,652.5380,106
Sep 4, 2024176,500.00179,000.00170,600.00171,200.00171,053.05270,458
Sep 3, 2024178,900.00181,200.00178,100.00180,400.00180,245.16104,328
Sep 2, 2024184,400.00185,000.00179,800.00179,800.00179,645.67152,114
Aug 30, 2024187,500.00188,400.00184,400.00184,400.00184,241.72242,584
Aug 29, 2024181,000.00188,000.00180,100.00187,500.00187,339.06253,883
Aug 28, 2024183,800.00186,400.00179,100.00182,000.00181,843.78393,308
Aug 27, 2024178,300.00178,400.00175,000.00176,800.00176,648.2381,862
Aug 26, 2024176,700.00179,300.00175,400.00177,300.00177,147.8186,393
Aug 23, 2024176,500.00177,000.00174,200.00176,600.00176,448.4177,977
Aug 22, 2024170,300.00177,400.00170,200.00177,400.00177,247.72177,988
Aug 21, 2024169,000.00171,100.00168,200.00169,800.00169,654.2564,300
Aug 20, 2024168,400.00170,700.00167,200.00169,000.00168,854.9472,264
Aug 19, 2024166,600.00172,200.00166,400.00168,400.00168,255.45141,875
Aug 16, 2024164,700.00168,600.00163,500.00166,400.00166,257.17189,894
Aug 14, 2024171,000.00171,300.00162,300.00163,100.00162,960.00387,330
Aug 13, 2024172,100.00173,700.00170,600.00170,900.00170,753.31119,427
Aug 12, 2024172,300.00173,500.00170,000.00172,100.00171,952.28189,214
Aug 9, 2024183,800.00183,800.00171,600.00172,200.00172,052.19371,507
Aug 8, 2024178,800.00184,900.00174,100.00183,800.00183,642.23336,637
Aug 7, 2024169,100.00189,100.00168,500.00181,500.00181,344.20581,910
Aug 6, 2024170,300.00176,500.00167,000.00171,400.00171,252.88288,864
Aug 5, 2024179,000.00180,400.00160,000.00170,100.00169,953.98314,374
Aug 2, 2024174,500.00184,000.00174,500.00180,800.00180,644.81359,084
Aug 1, 2024174,300.00176,800.00174,300.00175,300.00175,149.5370,054
Jul 31, 2024172,900.00176,800.00171,000.00176,000.00175,848.92101,213
Jul 30, 2024173,200.00176,400.00171,200.00172,000.00171,852.3685,248
Jul 29, 2024171,700.00176,900.00171,700.00174,500.00174,350.22104,500
Jul 26, 2024170,300.00172,900.00168,100.00171,700.00171,552.63106,209
Jul 25, 2024176,400.00176,400.00170,000.00170,300.00170,153.81260,980
Jul 24, 2024179,200.00182,000.00177,200.00177,300.00177,147.81119,703
Jul 23, 2024179,700.00182,800.00179,600.00180,200.00180,045.3395,784
Jul 22, 2024182,900.00183,900.00178,800.00179,600.00179,445.84125,247
Jul 19, 2024183,500.00184,600.00178,700.00182,500.00182,343.34142,688
Jul 18, 2024182,500.00185,300.00180,700.00185,000.00184,841.20153,728
Jul 17, 2024185,600.00186,500.00182,400.00182,500.00182,343.34262,322
Jul 16, 2024188,300.00188,300.00185,900.00186,300.00186,140.09148,849
Jul 15, 2024190,500.00191,700.00188,000.00188,200.00188,038.45153,404
Jul 12, 2024189,700.00193,000.00189,200.00189,700.00189,537.17194,203
Jul 11, 2024191,000.00191,300.00188,100.00190,100.00189,936.83297,369
Jul 10, 2024193,100.00194,100.00190,200.00190,500.00190,336.48268,683
Jul 9, 2024196,900.00196,900.00194,100.00194,300.00194,133.22188,231
Jul 8, 2024196,100.00196,900.00193,300.00196,300.00196,131.50189,248
Jul 5, 2024199,700.00201,000.00197,100.00197,400.00197,230.56245,901
Jul 4, 2024197,100.00201,000.00197,100.00201,000.00200,827.47191,958
Jul 3, 2024197,800.00198,500.00196,900.00197,000.00196,830.91165,916
Jul 2, 2024200,000.00200,000.00196,700.00197,200.00197,030.73196,568
Jul 1, 2024204,500.00204,500.00199,200.00200,500.00200,327.89146,521
Jun 28, 2024198,500.00205,000.00198,500.00202,500.00202,326.19287,559
Jun 27, 2024197,700.00198,800.00197,500.00198,500.00198,329.61147,771
Jun 26, 2024198,300.00198,800.00197,300.00197,900.00197,730.13132,736
Jun 25, 2024196,200.00199,300.00196,000.00198,700.00198,529.44118,914
Jun 24, 2024200,500.00202,000.00198,100.00198,100.00197,929.95174,289
Jun 21, 2024202,500.00202,500.00200,000.00200,000.00199,828.33125,219
Jun 20, 2024200,500.00205,000.00199,900.00202,500.00202,326.19260,509
Jun 19, 2024200,500.00201,000.00199,500.00200,500.00200,327.89160,180
Jun 18, 2024203,000.00203,000.00199,800.00199,900.00199,728.41216,279
Jun 17, 2024201,500.00203,500.00199,100.00202,500.00202,326.19204,260
Jun 14, 2024199,300.00201,000.00198,200.00200,500.00200,327.89207,259
Jun 13, 2024201,000.00201,000.00198,500.00199,700.00199,528.58309,593
Jun 12, 2024200,500.00201,500.00198,300.00199,100.00198,929.09200,055
Jun 11, 2024202,500.00203,500.00198,000.00198,000.00197,830.05259,363
Jun 10, 2024197,000.00204,000.00197,000.00202,500.00202,326.19293,388
Jun 7, 2024198,500.00199,800.00196,500.00197,000.00196,830.91188,602
Jun 5, 2024200,500.00201,000.00198,500.00198,500.00198,329.61214,389
Jun 4, 2024201,000.00202,500.00198,800.00200,000.00199,828.33225,339
Jun 3, 2024201,000.00204,000.00199,600.00200,500.00200,327.89289,503
May 31, 2024198,600.00207,000.00193,000.00200,000.00199,828.33988,802
May 30, 2024198,000.00206,500.00197,300.00204,000.00203,824.89388,278
May 29, 2024198,600.00201,500.00198,000.00199,300.00199,128.92173,129
May 28, 2024203,000.00203,500.00197,100.00200,000.00199,828.33304,764
May 27, 2024204,500.00208,500.00202,000.00203,500.00203,325.33422,906
May 24, 2024198,100.00203,000.00196,900.00200,500.00200,327.89361,727
May 23, 2024186,500.00201,500.00185,700.00198,100.00197,929.95662,370
May 22, 2024187,500.00189,500.00186,600.00186,800.00186,639.66210,132
May 21, 2024190,300.00191,200.00187,900.00188,000.00187,838.63264,225
May 20, 2024193,800.00193,900.00191,000.00191,200.00191,035.88209,543
May 17, 2024193,500.00196,600.00193,200.00193,900.00193,733.56187,827
May 16, 2024194,200.00197,400.00192,700.00194,000.00193,833.48261,386
May 14, 2024191,500.00195,600.00191,500.00193,500.00193,333.91181,446
May 13, 2024201,000.00201,000.00192,000.00192,800.00192,634.50499,201
May 10, 2024199,800.00202,500.00196,500.00200,500.00200,327.891,348,983
May 9, 2024202,500.00203,000.00199,700.00199,900.00199,728.41300,714
May 8, 2024204,500.00205,500.00202,500.00203,000.00202,825.75200,974
May 7, 2024204,000.00204,500.00201,000.00204,500.00204,324.47270,690
May 3, 2024201,500.00205,500.00200,000.00203,500.00203,325.33360,938
May 2, 2024202,500.00205,500.00200,000.00200,000.00199,828.33385,603

Related Tickers

035900.KQ JYP Entertainment Corporation
70,800.00
+2.31%
 
041510.KQ SM Entertainment Co., Ltd.
127,500.00
+2.91%
 
122870.KQ YG Entertainment Inc.
67,700.00
+0.89%
 
035760.KQ CJ ENM CO., Ltd.
62,500.00
+1.30%
 
LGNA.DU Lions Gate Entertainment Corp
7.32
0.00%
 
LGNB.F Lions Gate Entertainment Corp.
6.50
0.00%
 
419530.KQ SAMG Entertainment Co., Ltd.
38,350.00
-1.03%
 
182360.KQ Cube Entertainment, Inc.
19,840.00
+1.12%
 
J5A.F Warner Bros. Discovery, Inc.
7.19
+0.98%
 
LGNA.MU Lions Gate Entertainment Corp
7.64
0.00%