Skip to main content
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,803.00
-56.00 (-3.01%)
At close: Mar 6, 2026

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,751.001,800.001,690.001,779.001,779.00-1.33%44,583
Mar 6, 20261,859.001,890.001,792.001,803.001,803.00-3.01%31,233
Mar 5, 20261,908.001,949.001,843.001,859.001,859.003.28%39,838
Mar 4, 20261,830.001,955.001,738.001,800.001,800.00-8.44%50,916
Mar 3, 20262,000.002,000.001,806.001,966.001,966.00-1.70%79,062
Feb 27, 20262,015.002,205.002,000.002,000.002,000.00-1.48%101,837
Feb 26, 20262,105.002,205.002,025.002,030.002,030.00-3.33%88,855
Feb 25, 20261,895.002,275.001,808.002,100.002,100.0010.76%241,337
Feb 24, 20261,670.001,924.001,655.001,896.001,896.0013.53%161,467
Feb 23, 20261,699.001,725.001,604.001,670.001,670.00-1.71%31,698
Feb 20, 20261,670.001,715.001,619.001,699.001,699.002.72%41,093
Feb 19, 20261,742.001,742.001,650.001,654.001,654.00-5.05%66,019
Feb 13, 20261,830.001,830.001,695.001,742.001,742.00-4.39%41,713
Feb 12, 20261,800.001,830.001,752.001,822.001,822.001.90%27,150
Feb 11, 20261,767.001,799.001,753.001,788.001,788.001.19%13,687
Feb 10, 20261,790.001,792.001,680.001,767.001,767.00-1.28%15,490
Feb 9, 20261,781.001,801.001,765.001,790.001,790.000.51%14,316
Feb 6, 20261,810.001,810.001,750.001,781.001,781.000.96%20,740
Feb 5, 20261,751.001,788.001,749.001,764.001,764.000.80%30,291
Feb 4, 20261,762.001,779.001,750.001,750.001,750.00-0.68%42,549
Feb 3, 20261,783.001,841.001,757.001,762.001,762.00-1.18%17,052
Feb 2, 20261,806.001,839.001,757.001,783.001,783.00-1.11%77,209
Jan 30, 20261,800.001,900.001,800.001,803.001,803.000.39%44,543
Jan 29, 20261,785.001,800.001,779.001,796.001,796.00-0.22%19,995
Jan 28, 20261,807.001,813.001,722.001,800.001,800.00-0.22%63,504
Jan 27, 20261,795.001,863.001,772.001,804.001,804.00-0.33%33,249
Jan 26, 20261,751.001,868.001,751.001,810.001,810.00-1.09%52,368
Jan 23, 20261,880.001,880.001,767.001,830.001,830.00-3.53%25,373
Jan 22, 20261,882.001,899.001,825.001,897.001,897.00-37,926
Jan 21, 20261,975.001,975.001,832.001,897.001,897.00-0.16%29,107
Jan 20, 20261,914.001,949.001,850.001,900.001,900.00-0.73%43,636
Jan 19, 20261,895.001,950.001,885.001,914.001,914.001.00%22,048
Jan 16, 20261,926.001,946.001,821.001,895.001,895.00-1.61%47,567
Jan 15, 20261,991.002,090.001,926.001,926.001,926.00-3.26%40,892
Jan 14, 20262,120.002,120.001,991.001,991.001,991.00-3.82%24,981
Jan 13, 20262,020.002,070.001,999.002,070.002,070.002.48%33,185
Jan 12, 20262,035.002,145.001,980.002,020.002,020.00-0.74%22,695
Jan 9, 20262,190.002,190.001,941.002,035.002,035.00-1.45%51,587
Jan 8, 20262,150.002,150.001,990.002,065.002,065.001.23%39,426
Jan 7, 20262,095.002,140.002,025.002,040.002,040.00-2.63%28,096
Jan 6, 20262,010.002,195.001,971.002,095.002,095.004.23%56,019
Jan 5, 20262,010.002,065.001,990.002,010.002,010.00-17,311
Jan 2, 20262,000.002,110.001,972.002,010.002,010.000.25%46,553
Dec 30, 20252,080.002,105.001,956.002,005.002,005.00-3.61%62,530
Dec 29, 20252,150.002,155.002,060.002,080.002,080.00-3.93%35,668
Dec 26, 20252,180.002,395.002,100.002,165.002,165.00-2.91%97,612
Dec 24, 20252,100.002,260.002,060.002,230.002,230.005.69%50,240
Dec 23, 20252,170.002,225.002,090.002,110.002,110.00-2.76%40,388
Dec 22, 20252,170.002,200.002,080.002,170.002,170.000.46%39,246
Dec 19, 20252,030.002,190.002,025.002,160.002,160.006.93%45,666
Dec 18, 20252,080.002,165.002,005.002,020.002,020.00-1.94%60,814
Dec 17, 20252,080.002,080.001,992.002,060.002,060.001.98%21,264
Dec 16, 20252,150.002,185.001,990.002,020.002,020.00-6.05%48,435
Dec 15, 20251,993.002,195.001,993.002,150.002,150.007.88%90,365
Dec 12, 20251,983.002,175.001,900.001,993.001,993.000.50%136,661
Dec 11, 20252,030.002,110.001,975.001,983.001,983.00-2.32%50,523
Dec 10, 20252,120.002,145.002,030.002,030.002,030.00-2.40%24,610
Dec 9, 20252,055.002,115.002,020.002,080.002,080.000.48%22,034
Dec 8, 20252,200.002,200.002,015.002,070.002,070.00-2.82%33,587
Dec 5, 20252,130.002,260.002,085.002,130.002,130.00-55,940
Dec 4, 20252,190.002,190.002,045.002,130.002,130.00-2.07%43,942
Dec 3, 20252,060.002,220.002,010.002,175.002,175.004.82%61,322
Dec 2, 20252,015.002,130.002,015.002,075.002,075.000.97%31,897
Dec 1, 20252,040.002,110.001,966.002,055.002,055.00-40,991
Nov 28, 20252,140.002,145.001,935.002,055.002,055.00-3.97%35,975
Nov 27, 20251,961.002,220.001,951.002,140.002,140.009.24%143,605
Nov 26, 20251,832.002,270.001,740.001,959.001,959.006.93%430,614
Nov 25, 20251,756.001,886.001,665.001,832.001,832.002.40%122,673
Nov 24, 20252,065.002,095.001,660.001,789.001,789.00-12.94%264,705
Nov 21, 20252,055.002,120.002,010.002,055.002,055.00-1.67%47,234
Nov 20, 20252,150.002,155.002,070.002,090.002,090.00-3.02%63,007
Nov 19, 20252,070.002,275.002,000.002,155.002,155.004.11%222,653
Nov 18, 20252,185.002,250.002,010.002,070.002,070.00-4.17%128,393
Nov 17, 20252,960.003,050.002,160.002,160.002,160.00-29.87%1,206,475
Nov 14, 20252,500.003,080.002,410.003,080.003,080.0029.96%227,205
Nov 13, 20252,500.002,555.002,370.002,370.002,370.00-5.95%23,432
Nov 12, 20252,550.002,610.002,430.002,520.002,520.00-2.51%26,310
Nov 11, 20252,585.002,700.002,480.002,585.002,585.00-0.77%36,604
Nov 10, 20252,585.002,700.002,575.002,605.002,605.000.77%62,630
Nov 7, 20252,620.002,620.002,370.002,585.002,585.00-0.19%46,792
Nov 6, 20252,565.002,695.002,500.002,590.002,590.000.97%16,279
Nov 5, 20252,710.002,710.002,415.002,565.002,565.00-43,450
Nov 4, 20252,775.002,775.002,550.002,565.002,565.00-5.70%41,015
Nov 3, 20252,740.002,745.002,640.002,720.002,720.00-22,361
Oct 31, 20252,660.002,780.002,615.002,720.002,720.002.26%31,880
Oct 30, 20252,835.002,835.002,650.002,660.002,660.00-4.83%38,735
Oct 29, 20252,770.002,795.002,625.002,795.002,795.002.38%38,795
Oct 28, 20252,720.002,880.002,680.002,730.002,730.000.18%40,697
Oct 27, 20252,975.002,975.002,680.002,725.002,725.00-8.40%165,061
Oct 24, 20253,110.003,115.002,920.002,975.002,975.00-4.34%68,696
Oct 23, 20253,330.003,330.002,995.003,110.003,110.00-2.05%60,544
Oct 22, 20253,100.003,185.002,970.003,175.003,175.002.42%57,054
Oct 21, 20253,310.003,310.002,950.003,100.003,100.00-6.20%93,003
Oct 20, 20253,500.003,500.003,210.003,305.003,305.002.01%23,379
Oct 17, 20253,385.003,385.003,215.003,240.003,240.00-4.42%47,634
Oct 16, 20253,515.003,625.003,350.003,390.003,390.00-3.69%80,043
Oct 15, 20253,530.003,750.003,460.003,520.003,520.00-1.54%30,214
Oct 14, 20253,810.003,815.003,530.003,575.003,575.00-6.17%60,822
Oct 13, 20253,865.003,900.003,760.003,810.003,810.00-1.42%23,897
Oct 10, 20253,805.003,920.003,725.003,865.003,865.001.31%44,730