HYBE Co., Ltd. (352820.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
352820.KS Historical Return
If you invested ₩1000 in HYBE Co., Ltd. (352820.KS) since IPO date, it would be worth ₩681.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩658.04, while ₩1000 invested 1 year ago would be worth ₩606.11. This corresponds to total returns of -31.86%, -34.2%, -39.39%, respectively, with annualized returns of -6.29%, -8.03%, -39.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
352820.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 174,100 | 171,300 | 171,300 | 174,800 | 169,200 | 297,633 |
| September 09, 2026 | 181,100 | 174,200 | 174,200 | 181,100 | 174,100 | 186,776 |
| September 08, 2026 | 181,600 | 181,400 | 181,400 | 187,400 | 181,000 | 161,093 |
| September 07, 2026 | 179,600 | 180,800 | 180,800 | 181,200 | 178,500 | 142,341 |
| September 04, 2026 | 177,500 | 178,500 | 178,500 | 179,400 | 174,600 | 147,207 |
| September 03, 2026 | 176,900 | 176,000 | 176,000 | 179,900 | 173,200 | 159,525 |
| September 02, 2026 | 176,700 | 175,700 | 175,700 | 181,100 | 174,300 | 207,127 |
| September 01, 2026 | 177,200 | 178,000 | 178,000 | 182,100 | 177,100 | 120,868 |
| August 31, 2026 | 178,000 | 179,400 | 179,400 | 179,700 | 172,900 | 147,009 |
| August 28, 2026 | 178,500 | 180,000 | 180,000 | 180,900 | 175,900 | 112,222 |
| August 27, 2026 | 180,500 | 178,500 | 178,500 | 188,300 | 177,100 | 289,279 |
| August 26, 2026 | 173,500 | 179,100 | 179,100 | 181,500 | 172,800 | 275,227 |
| August 25, 2026 | 173,800 | 172,200 | 172,200 | 174,900 | 168,700 | 99,618 |
| August 24, 2026 | 169,100 | 174,600 | 174,600 | 175,000 | 168,500 | 165,009 |
| August 21, 2026 | 170,900 | 167,900 | 167,900 | 170,900 | 166,000 | 188,322 |
| August 20, 2026 | 172,300 | 173,400 | 173,400 | 177,800 | 171,900 | 178,209 |
| August 19, 2026 | 167,500 | 172,200 | 172,200 | 172,900 | 162,800 | 169,380 |
| August 18, 2026 | 179,500 | 171,800 | 171,800 | 179,500 | 170,000 | 258,252 |
| August 14, 2026 | 176,600 | 179,400 | 179,400 | 181,900 | 176,200 | 183,624 |
| August 13, 2026 | 180,100 | 176,400 | 176,400 | 180,400 | 175,200 | 395,118 |
| August 12, 2026 | 180,600 | 179,500 | 179,500 | 181,200 | 177,000 | 179,205 |
| August 11, 2026 | 183,100 | 180,300 | 180,300 | 183,100 | 179,500 | 236,511 |
| August 10, 2026 | 185,700 | 183,900 | 183,900 | 186,200 | 180,800 | 206,724 |
| August 07, 2026 | 180,800 | 185,000 | 185,000 | 186,400 | 178,500 | 228,291 |
| August 06, 2026 | 179,200 | 180,700 | 180,700 | 182,600 | 177,200 | 237,143 |
| August 05, 2026 | 183,100 | 181,000 | 181,000 | 185,300 | 178,800 | 281,323 |
| August 04, 2026 | 173,800 | 181,000 | 181,000 | 181,700 | 173,400 | 370,328 |
| August 03, 2026 | 169,400 | 174,300 | 174,300 | 180,800 | 164,600 | 328,633 |
| July 31, 2026 | 167,800 | 168,800 | 168,800 | 172,200 | 164,600 | 505,150 |
| July 30, 2026 | 158,900 | 163,000 | 163,000 | 171,400 | 158,900 | 474,214 |
| July 29, 2026 | 194,200 | 170,300 | 170,300 | 194,200 | 157,900 | 971,695 |
| July 28, 2026 | 223,000 | 188,800 | 188,800 | 231,500 | 187,400 | 561,983 |
| July 27, 2026 | 217,000 | 225,000 | 225,000 | 228,000 | 212,000 | 264,754 |
| July 23, 2026 | 199,500 | 211,000 | 211,000 | 212,500 | 192,400 | 269,622 |
| July 22, 2026 | 202,500 | 199,600 | 199,600 | 206,000 | 198,100 | 161,515 |
| July 21, 2026 | 199,900 | 198,400 | 198,400 | 204,500 | 196,500 | 230,799 |
| July 20, 2026 | 207,000 | 203,000 | 203,000 | 211,000 | 200,000 | 153,053 |
| July 16, 2026 | 205,500 | 208,500 | 208,500 | 211,500 | 202,500 | 175,130 |
| July 15, 2026 | 212,000 | 208,000 | 208,000 | 215,500 | 204,500 | 213,400 |
| July 14, 2026 | 213,000 | 206,000 | 206,000 | 213,000 | 202,000 | 255,406 |
| July 13, 2026 | 221,000 | 213,000 | 213,000 | 228,000 | 211,000 | 189,093 |
| July 10, 2026 | 217,000 | 220,500 | 220,500 | 226,500 | 216,500 | 196,162 |
| July 09, 2026 | 229,500 | 216,000 | 216,000 | 230,000 | 211,500 | 363,067 |
| July 08, 2026 | 235,500 | 230,000 | 230,000 | 239,500 | 223,000 | 391,484 |
| July 07, 2026 | 213,000 | 232,000 | 232,000 | 236,500 | 213,000 | 866,791 |
| July 06, 2026 | 207,500 | 215,000 | 215,000 | 221,500 | 204,000 | 261,682 |
| July 03, 2026 | 215,000 | 205,000 | 205,000 | 218,500 | 202,000 | 277,014 |
| July 02, 2026 | 205,000 | 213,500 | 213,500 | 222,000 | 203,000 | 450,427 |
| July 01, 2026 | 194,000 | 204,000 | 204,000 | 205,000 | 192,500 | 332,958 |
| June 30, 2026 | 194,000 | 192,100 | 192,100 | 198,000 | 188,900 | 236,258 |
| June 29, 2026 | 177,200 | 195,300 | 195,300 | 196,650 | 177,200 | 350,432 |
| June 26, 2026 | 187,800 | 177,800 | 177,800 | 187,800 | 174,600 | 340,678 |
| June 25, 2026 | 195,500 | 187,700 | 187,700 | 198,500 | 187,200 | 284,230 |
| June 24, 2026 | 193,600 | 193,900 | 193,900 | 198,000 | 190,200 | 282,106 |
| June 23, 2026 | 211,000 | 195,100 | 195,100 | 213,000 | 194,400 | 260,471 |
| June 22, 2026 | 221,500 | 213,000 | 213,000 | 222,000 | 212,000 | 222,059 |
| June 19, 2026 | 225,000 | 223,500 | 223,500 | 230,500 | 216,500 | 301,173 |
| June 18, 2026 | 236,500 | 228,000 | 228,000 | 241,000 | 222,500 | 231,131 |
| June 17, 2026 | 223,000 | 235,500 | 235,500 | 238,500 | 220,500 | 319,686 |
| June 16, 2026 | 219,000 | 223,000 | 223,000 | 224,000 | 218,500 | 133,539 |
AD
