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 ₩665.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩576.23, while ₩1000 invested 1 year ago would be worth ₩648.9. This corresponds to total returns of -33.44%, -42.38%, -35.11%, respectively, with annualized returns of -6.78%, -10.43%, -35.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 230,500 | 218,500 | 218,500 | 230,500 | 216,000 | 226,812 |
| June 12, 2026 | 221,500 | 225,000 | 225,000 | 231,000 | 218,500 | 353,515 |
| June 11, 2026 | 199,300 | 218,000 | 218,000 | 219,000 | 198,900 | 501,370 |
| June 10, 2026 | 204,000 | 205,000 | 205,000 | 206,000 | 198,700 | 177,180 |
| June 09, 2026 | 197,900 | 206,500 | 206,500 | 214,500 | 197,900 | 224,291 |
| June 08, 2026 | 196,000 | 197,400 | 197,400 | 201,000 | 195,000 | 325,160 |
| June 05, 2026 | 213,000 | 209,500 | 209,500 | 216,000 | 206,000 | 166,323 |
| June 04, 2026 | 210,500 | 215,000 | 215,000 | 216,500 | 204,000 | 229,706 |
| June 02, 2026 | 213,500 | 213,500 | 213,500 | 216,500 | 206,500 | 300,980 |
| June 01, 2026 | 220,500 | 216,000 | 216,000 | 224,500 | 214,500 | 429,646 |
| May 29, 2026 | 223,500 | 220,000 | 220,000 | 224,000 | 212,500 | 1.08M |
| May 28, 2026 | 234,000 | 223,500 | 223,500 | 235,000 | 222,000 | 401,326 |
| May 27, 2026 | 235,000 | 233,000 | 233,000 | 243,000 | 231,500 | 329,778 |
| May 26, 2026 | 237,500 | 236,000 | 236,000 | 239,000 | 230,500 | 189,186 |
| May 22, 2026 | 232,500 | 235,000 | 235,000 | 240,500 | 232,000 | 159,543 |
| May 21, 2026 | 230,500 | 231,000 | 231,000 | 236,500 | 228,000 | 213,115 |
| May 20, 2026 | 234,000 | 226,500 | 226,500 | 235,500 | 222,000 | 311,334 |
| May 19, 2026 | 235,500 | 236,000 | 236,000 | 243,000 | 233,500 | 280,582 |
| May 18, 2026 | 240,000 | 235,000 | 235,000 | 240,500 | 226,000 | 222,135 |
| May 15, 2026 | 250,000 | 244,000 | 244,000 | 255,000 | 240,000 | 391,973 |
| May 14, 2026 | 229,500 | 247,000 | 247,000 | 247,000 | 229,500 | 456,337 |
| May 13, 2026 | 232,500 | 230,500 | 230,500 | 238,500 | 229,500 | 242,092 |
| May 12, 2026 | 241,000 | 231,500 | 231,500 | 241,500 | 228,000 | 477,398 |
| May 11, 2026 | 250,500 | 241,500 | 241,500 | 252,000 | 241,500 | 246,822 |
| May 08, 2026 | 244,500 | 247,500 | 247,500 | 253,000 | 244,500 | 268,456 |
| May 07, 2026 | 248,000 | 243,500 | 243,500 | 249,500 | 243,500 | 284,953 |
| May 06, 2026 | 255,000 | 246,500 | 246,500 | 255,500 | 245,500 | 388,176 |
| May 04, 2026 | 270,500 | 257,500 | 257,500 | 270,500 | 257,000 | 335,490 |
AD
