Skip to main content
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+70.00 (3.45%)
At close: Apr 28, 2026

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,100.002,105.001,913.001,915.001,915.00-8.81%208,697
Apr 28, 20262,035.002,190.002,035.002,100.002,100.003.45%152,000
Apr 27, 20262,000.002,080.001,991.002,030.002,030.001.55%42,951
Apr 24, 20261,976.002,025.001,963.001,999.001,999.000.55%18,898
Apr 23, 20262,060.002,070.001,973.001,988.001,988.00-3.50%57,730
Apr 22, 20262,105.002,150.002,030.002,060.002,060.00-2.14%43,714
Apr 21, 20262,220.002,220.002,050.002,105.002,105.00-5.18%135,887
Apr 20, 20262,040.002,295.002,030.002,220.002,220.006.47%427,063
Apr 17, 20262,015.002,125.001,976.002,085.002,085.003.73%71,003
Apr 16, 20261,960.002,070.001,933.002,010.002,010.002.55%36,344
Apr 15, 20261,913.002,080.001,913.001,960.001,960.001.55%79,063
Apr 14, 20261,912.001,947.001,911.001,930.001,930.000.94%16,279
Apr 13, 20261,912.001,953.001,885.001,912.001,912.00-25,398
Apr 10, 20261,912.001,953.001,912.001,912.001,912.00-38,514
Apr 9, 20262,130.002,130.001,912.001,912.001,912.00-6.04%98,485
Apr 8, 20262,040.002,235.002,035.002,035.002,035.00-0.73%66,892
Apr 7, 20262,055.002,250.002,000.002,050.002,050.000.24%168,432
Apr 6, 20261,962.002,045.001,960.002,045.002,045.004.98%42,316
Apr 3, 20261,971.002,000.001,875.001,948.001,948.00-1.17%152,519
Apr 2, 20261,892.002,455.001,892.001,971.001,971.004.18%1,048,697
Apr 1, 20261,805.001,970.001,804.001,892.001,892.007.07%74,660
Mar 31, 20261,820.001,905.001,728.001,767.001,767.00-5.00%144,456
Mar 30, 20261,951.001,982.001,830.001,860.001,860.00-3.53%88,048
Mar 27, 20261,980.002,105.001,928.001,928.001,928.00-2.48%37,976
Mar 26, 20262,005.002,175.001,970.001,977.001,977.00-0.90%64,262
Mar 25, 20262,065.002,080.001,987.001,995.001,995.00-2.21%37,427
Mar 24, 20262,400.002,400.001,954.002,040.002,040.00-7.06%238,389
Mar 23, 20261,900.002,285.001,900.002,195.002,195.004.52%194,719
Mar 20, 20262,080.002,220.002,037.002,100.002,100.000.96%103,507
Mar 19, 20262,075.002,130.001,953.002,080.002,080.002.97%62,423
Mar 18, 20262,010.002,045.001,982.002,020.002,020.00-0.49%52,273
Mar 17, 20262,300.002,300.002,000.002,030.002,030.003.36%200,622
Mar 16, 20262,020.002,020.001,939.001,964.001,964.00-2.77%32,624
Mar 13, 20261,852.002,035.001,834.002,020.002,020.009.07%69,405
Mar 12, 20261,890.001,925.001,758.001,852.001,852.002.89%24,378
Mar 11, 20261,888.001,923.001,800.001,800.001,800.00-1.85%11,163
Mar 10, 20261,869.001,893.001,805.001,834.001,834.003.09%5,098
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