Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,593.35 -53.09 (-0.08%) CMC Crypto 200
1,339.47 -5.04 (-0.37%)
HYBE Co., Ltd. (352820.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 200,000.00 | 200,000.00 | 196,900.00 | 197,200.00 | 197,200.00 | 196,568 |
| 01 Jul 2024 | 204,500.00 | 204,500.00 | 199,200.00 | 200,500.00 | 200,500.00 | 146,521 |
| 28 Jun 2024 | 198,500.00 | 205,000.00 | 198,500.00 | 202,500.00 | 202,500.00 | 287,559 |
| 27 Jun 2024 | 197,700.00 | 198,800.00 | 197,500.00 | 198,500.00 | 198,500.00 | 147,771 |
| 26 Jun 2024 | 198,300.00 | 198,800.00 | 197,300.00 | 197,900.00 | 197,900.00 | 132,736 |
| 25 Jun 2024 | 196,200.00 | 199,300.00 | 196,000.00 | 198,700.00 | 198,700.00 | 118,914 |
| 24 Jun 2024 | 200,500.00 | 202,000.00 | 198,100.00 | 198,100.00 | 198,100.00 | 174,289 |
| 21 Jun 2024 | 202,500.00 | 202,500.00 | 200,000.00 | 200,000.00 | 200,000.00 | 125,219 |
| 20 Jun 2024 | 200,500.00 | 205,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | 260,509 |
| 19 Jun 2024 | 200,500.00 | 201,000.00 | 199,500.00 | 200,500.00 | 200,500.00 | 160,180 |
| 18 Jun 2024 | 203,000.00 | 203,000.00 | 199,800.00 | 199,900.00 | 199,900.00 | 216,279 |
| 17 Jun 2024 | 201,500.00 | 203,500.00 | 199,100.00 | 202,500.00 | 202,500.00 | 204,260 |
| 14 Jun 2024 | 199,300.00 | 201,000.00 | 198,200.00 | 200,500.00 | 200,500.00 | 207,259 |
| 13 Jun 2024 | 201,000.00 | 201,000.00 | 198,500.00 | 199,700.00 | 199,700.00 | 309,593 |
| 12 Jun 2024 | 200,500.00 | 201,500.00 | 198,300.00 | 199,100.00 | 199,100.00 | 200,055 |
| 11 Jun 2024 | 202,500.00 | 203,500.00 | 198,000.00 | 198,000.00 | 198,000.00 | 259,363 |
| 10 Jun 2024 | 197,000.00 | 204,000.00 | 197,000.00 | 202,500.00 | 202,500.00 | 293,388 |
| 07 Jun 2024 | 198,500.00 | 199,800.00 | 196,500.00 | 197,000.00 | 197,000.00 | 188,602 |
| 05 Jun 2024 | 200,500.00 | 201,000.00 | 198,500.00 | 198,500.00 | 198,500.00 | 214,389 |
| 04 Jun 2024 | 201,000.00 | 202,500.00 | 198,800.00 | 200,000.00 | 200,000.00 | 225,339 |
| 03 Jun 2024 | 201,000.00 | 204,000.00 | 199,600.00 | 200,500.00 | 200,500.00 | 289,503 |
| 31 May 2024 | 198,600.00 | 207,000.00 | 193,000.00 | 200,000.00 | 200,000.00 | 988,802 |
| 30 May 2024 | 198,000.00 | 206,500.00 | 197,300.00 | 204,000.00 | 204,000.00 | 388,278 |
| 29 May 2024 | 198,600.00 | 201,500.00 | 198,000.00 | 199,300.00 | 199,300.00 | 173,129 |
| 28 May 2024 | 203,000.00 | 203,500.00 | 197,100.00 | 200,000.00 | 200,000.00 | 304,764 |
| 27 May 2024 | 204,500.00 | 208,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | 422,906 |
| 24 May 2024 | 198,100.00 | 203,000.00 | 196,900.00 | 200,500.00 | 200,500.00 | 361,727 |
| 23 May 2024 | 186,500.00 | 201,500.00 | 185,700.00 | 198,100.00 | 198,100.00 | 662,370 |
| 22 May 2024 | 187,500.00 | 189,500.00 | 186,600.00 | 186,800.00 | 186,800.00 | 210,132 |
| 21 May 2024 | 190,300.00 | 191,200.00 | 187,900.00 | 188,000.00 | 188,000.00 | 264,225 |
| 20 May 2024 | 193,800.00 | 193,900.00 | 191,000.00 | 191,200.00 | 191,200.00 | 209,543 |
| 17 May 2024 | 193,500.00 | 196,600.00 | 193,200.00 | 193,900.00 | 193,900.00 | 187,827 |
| 16 May 2024 | 194,200.00 | 197,400.00 | 192,700.00 | 194,000.00 | 194,000.00 | 261,386 |
| 14 May 2024 | 191,500.00 | 195,600.00 | 191,500.00 | 193,500.00 | 193,500.00 | 181,446 |
| 13 May 2024 | 201,000.00 | 201,000.00 | 192,000.00 | 192,800.00 | 192,800.00 | 499,201 |
| 10 May 2024 | 199,800.00 | 202,500.00 | 196,500.00 | 200,500.00 | 200,500.00 | 1,348,983 |
| 09 May 2024 | 202,500.00 | 203,000.00 | 199,700.00 | 199,900.00 | 199,900.00 | 300,714 |
| 08 May 2024 | 204,500.00 | 205,500.00 | 202,500.00 | 203,000.00 | 203,000.00 | 200,974 |
| 07 May 2024 | 204,000.00 | 204,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | 270,690 |
| 03 May 2024 | 201,500.00 | 205,500.00 | 200,000.00 | 203,500.00 | 203,500.00 | 360,938 |
| 02 May 2024 | 202,500.00 | 205,500.00 | 200,000.00 | 200,000.00 | 200,000.00 | 385,603 |
| 30 Apr 2024 | 203,500.00 | 205,000.00 | 202,000.00 | 202,000.00 | 202,000.00 | 280,426 |
| 29 Apr 2024 | 201,500.00 | 206,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | 502,131 |
| 26 Apr 2024 | 206,000.00 | 207,500.00 | 199,800.00 | 201,500.00 | 201,500.00 | 1,122,644 |
| 25 Apr 2024 | 212,500.00 | 217,000.00 | 207,000.00 | 212,000.00 | 212,000.00 | 625,138 |
| 24 Apr 2024 | 210,500.00 | 214,500.00 | 209,000.00 | 211,000.00 | 211,000.00 | 584,355 |
| 23 Apr 2024 | 209,000.00 | 212,500.00 | 202,500.00 | 210,000.00 | 210,000.00 | 1,096,822 |
| 22 Apr 2024 | 233,500.00 | 238,500.00 | 206,000.00 | 212,500.00 | 212,500.00 | 1,044,009 |
| 19 Apr 2024 | 227,500.00 | 232,000.00 | 221,500.00 | 230,500.00 | 230,500.00 | 234,688 |
| 18 Apr 2024 | 220,000.00 | 230,500.00 | 220,000.00 | 228,500.00 | 228,500.00 | 260,678 |
| 17 Apr 2024 | 220,500.00 | 225,000.00 | 219,000.00 | 219,000.00 | 219,000.00 | 168,906 |
| 16 Apr 2024 | 214,500.00 | 223,000.00 | 212,000.00 | 223,000.00 | 223,000.00 | 241,597 |
| 15 Apr 2024 | 210,500.00 | 215,500.00 | 208,000.00 | 214,500.00 | 214,500.00 | 104,498 |
| 12 Apr 2024 | 214,500.00 | 220,000.00 | 211,500.00 | 213,000.00 | 213,000.00 | 169,941 |
| 11 Apr 2024 | 213,500.00 | 217,000.00 | 207,500.00 | 216,500.00 | 216,500.00 | 206,335 |
| 09 Apr 2024 | 218,500.00 | 224,500.00 | 216,000.00 | 216,500.00 | 216,500.00 | 109,649 |
| 08 Apr 2024 | 224,500.00 | 226,500.00 | 217,000.00 | 217,000.00 | 217,000.00 | 187,961 |
| 05 Apr 2024 | 220,000.00 | 228,000.00 | 218,500.00 | 224,000.00 | 224,000.00 | 204,395 |
| 04 Apr 2024 | 225,000.00 | 225,500.00 | 220,500.00 | 221,000.00 | 221,000.00 | 173,764 |
| 03 Apr 2024 | 220,500.00 | 228,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | 184,075 |
| 02 Apr 2024 | 223,500.00 | 226,000.00 | 216,000.00 | 222,500.00 | 222,500.00 | 271,762 |
| 01 Apr 2024 | 233,500.00 | 236,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | 249,106 |
| 29 Mar 2024 | 230,500.00 | 233,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | 233,449 |
| 28 Mar 2024 | 226,500.00 | 232,000.00 | 222,500.00 | 229,000.00 | 229,000.00 | 480,913 |
| 27 Mar 2024 | 212,500.00 | 228,500.00 | 211,500.00 | 224,000.00 | 224,000.00 | 880,275 |
| 26 Mar 2024 | 207,000.00 | 213,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | 313,066 |
| 25 Mar 2024 | 195,800.00 | 208,500.00 | 195,800.00 | 207,000.00 | 207,000.00 | 367,548 |
| 22 Mar 2024 | 194,000.00 | 196,600.00 | 192,000.00 | 195,800.00 | 195,800.00 | 162,868 |
| 21 Mar 2024 | 195,200.00 | 199,200.00 | 194,500.00 | 195,200.00 | 195,200.00 | 182,750 |
| 20 Mar 2024 | 193,400.00 | 195,900.00 | 191,300.00 | 193,300.00 | 193,300.00 | 105,360 |
| 19 Mar 2024 | 197,300.00 | 197,300.00 | 191,200.00 | 192,700.00 | 192,700.00 | 190,105 |
| 18 Mar 2024 | 200,000.00 | 200,500.00 | 197,000.00 | 197,400.00 | 197,400.00 | 99,544 |
| 15 Mar 2024 | 199,000.00 | 200,000.00 | 196,600.00 | 199,000.00 | 199,000.00 | 111,570 |
| 14 Mar 2024 | 201,000.00 | 204,000.00 | 199,500.00 | 200,000.00 | 200,000.00 | 200,653 |
| 13 Mar 2024 | 204,500.00 | 205,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | 126,807 |
| 12 Mar 2024 | 203,500.00 | 205,000.00 | 199,800.00 | 204,500.00 | 204,500.00 | 178,941 |
| 11 Mar 2024 | 194,600.00 | 203,500.00 | 193,000.00 | 203,000.00 | 203,000.00 | 343,779 |
| 08 Mar 2024 | 187,800.00 | 198,000.00 | 187,800.00 | 194,600.00 | 194,600.00 | 421,668 |
| 07 Mar 2024 | 187,500.00 | 188,400.00 | 183,000.00 | 185,900.00 | 185,900.00 | 241,817 |
| 06 Mar 2024 | 188,600.00 | 190,600.00 | 186,500.00 | 187,500.00 | 187,500.00 | 203,755 |
| 05 Mar 2024 | 192,700.00 | 193,000.00 | 188,000.00 | 188,600.00 | 188,600.00 | 359,160 |
| 04 Mar 2024 | 199,200.00 | 202,000.00 | 192,300.00 | 192,700.00 | 192,700.00 | 365,721 |
| 29 Feb 2024 | 201,000.00 | 201,500.00 | 199,000.00 | 199,100.00 | 199,100.00 | 242,405 |
| 28 Feb 2024 | 202,500.00 | 205,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | 165,340 |
| 27 Feb 2024 | 212,000.00 | 212,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | 558,864 |
| 26 Feb 2024 | 217,500.00 | 219,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | 143,790 |
| 23 Feb 2024 | 217,500.00 | 221,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | 161,378 |
| 22 Feb 2024 | 212,000.00 | 221,500.00 | 210,000.00 | 217,500.00 | 217,500.00 | 348,458 |
| 21 Feb 2024 | 204,500.00 | 213,500.00 | 204,500.00 | 210,000.00 | 210,000.00 | 270,699 |
| 20 Feb 2024 | 203,500.00 | 206,500.00 | 199,900.00 | 204,000.00 | 204,000.00 | 151,584 |
| 19 Feb 2024 | 208,500.00 | 211,000.00 | 202,500.00 | 204,000.00 | 204,000.00 | 252,342 |
| 16 Feb 2024 | 221,000.00 | 221,500.00 | 206,500.00 | 208,500.00 | 208,500.00 | 270,500 |
| 15 Feb 2024 | 220,500.00 | 223,000.00 | 215,000.00 | 217,500.00 | 217,500.00 | 163,423 |
| 14 Feb 2024 | 203,000.00 | 223,000.00 | 200,500.00 | 218,500.00 | 218,500.00 | 403,422 |
| 13 Feb 2024 | 203,000.00 | 206,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 181,950 |
| 08 Feb 2024 | 197,700.00 | 202,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 182,164 |
| 07 Feb 2024 | 197,400.00 | 199,600.00 | 195,500.00 | 197,400.00 | 197,400.00 | 155,965 |
| 06 Feb 2024 | 199,000.00 | 201,500.00 | 196,300.00 | 196,500.00 | 196,500.00 | 169,121 |
| 05 Feb 2024 | 204,000.00 | 204,500.00 | 198,300.00 | 199,000.00 | 199,000.00 | 208,730 |
| 02 Feb 2024 | 201,000.00 | 209,000.00 | 200,000.00 | 205,500.00 | 205,500.00 | 261,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.