Hyper Corporation Inc. (KOSDAQ:065650)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,859.00 | 1,890.00 | 1,792.00 | 1,803.00 | 1,803.00 | -3.01% | 31,233 |
| Mar 5, 2026 | 1,908.00 | 1,949.00 | 1,843.00 | 1,859.00 | 1,859.00 | 3.28% | 39,838 |
| Mar 4, 2026 | 1,830.00 | 1,955.00 | 1,738.00 | 1,800.00 | 1,800.00 | -8.44% | 50,916 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,806.00 | 1,966.00 | 1,966.00 | -1.70% | 79,062 |
| Feb 27, 2026 | 2,015.00 | 2,205.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 101,837 |
| Feb 26, 2026 | 2,105.00 | 2,205.00 | 2,025.00 | 2,030.00 | 2,030.00 | -3.33% | 88,855 |
| Feb 25, 2026 | 1,895.00 | 2,275.00 | 1,808.00 | 2,100.00 | 2,100.00 | 10.76% | 241,337 |
| Feb 24, 2026 | 1,670.00 | 1,924.00 | 1,655.00 | 1,896.00 | 1,896.00 | 13.53% | 161,467 |
| Feb 23, 2026 | 1,699.00 | 1,725.00 | 1,604.00 | 1,670.00 | 1,670.00 | -1.71% | 31,698 |
| Feb 20, 2026 | 1,670.00 | 1,715.00 | 1,619.00 | 1,699.00 | 1,699.00 | 2.72% | 41,093 |
| Feb 19, 2026 | 1,742.00 | 1,742.00 | 1,650.00 | 1,654.00 | 1,654.00 | -5.05% | 66,019 |
| Feb 13, 2026 | 1,830.00 | 1,830.00 | 1,695.00 | 1,742.00 | 1,742.00 | -4.39% | 41,713 |
| Feb 12, 2026 | 1,800.00 | 1,830.00 | 1,752.00 | 1,822.00 | 1,822.00 | 1.90% | 27,150 |
| Feb 11, 2026 | 1,767.00 | 1,799.00 | 1,753.00 | 1,788.00 | 1,788.00 | 1.19% | 13,687 |
| Feb 10, 2026 | 1,790.00 | 1,792.00 | 1,680.00 | 1,767.00 | 1,767.00 | -1.28% | 15,490 |
| Feb 9, 2026 | 1,781.00 | 1,801.00 | 1,765.00 | 1,790.00 | 1,790.00 | 0.51% | 14,316 |
| Feb 6, 2026 | 1,810.00 | 1,810.00 | 1,750.00 | 1,781.00 | 1,781.00 | 0.96% | 20,740 |
| Feb 5, 2026 | 1,751.00 | 1,788.00 | 1,749.00 | 1,764.00 | 1,764.00 | 0.80% | 30,291 |
| Feb 4, 2026 | 1,762.00 | 1,779.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.68% | 42,549 |
| Feb 3, 2026 | 1,783.00 | 1,841.00 | 1,757.00 | 1,762.00 | 1,762.00 | -1.18% | 17,052 |
| Feb 2, 2026 | 1,806.00 | 1,839.00 | 1,757.00 | 1,783.00 | 1,783.00 | -1.11% | 77,209 |
| Jan 30, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,803.00 | 1,803.00 | 0.39% | 44,543 |
| Jan 29, 2026 | 1,785.00 | 1,800.00 | 1,779.00 | 1,796.00 | 1,796.00 | -0.22% | 19,995 |
| Jan 28, 2026 | 1,807.00 | 1,813.00 | 1,722.00 | 1,800.00 | 1,800.00 | -0.22% | 63,504 |
| Jan 27, 2026 | 1,795.00 | 1,863.00 | 1,772.00 | 1,804.00 | 1,804.00 | -0.33% | 33,249 |
| Jan 26, 2026 | 1,751.00 | 1,868.00 | 1,751.00 | 1,810.00 | 1,810.00 | -1.09% | 52,368 |
| Jan 23, 2026 | 1,880.00 | 1,880.00 | 1,767.00 | 1,830.00 | 1,830.00 | -3.53% | 25,373 |
| Jan 22, 2026 | 1,882.00 | 1,899.00 | 1,825.00 | 1,897.00 | 1,897.00 | - | 37,926 |
| Jan 21, 2026 | 1,975.00 | 1,975.00 | 1,832.00 | 1,897.00 | 1,897.00 | -0.16% | 29,107 |
| Jan 20, 2026 | 1,914.00 | 1,949.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.73% | 43,636 |
| Jan 19, 2026 | 1,895.00 | 1,950.00 | 1,885.00 | 1,914.00 | 1,914.00 | 1.00% | 22,048 |
| Jan 16, 2026 | 1,926.00 | 1,946.00 | 1,821.00 | 1,895.00 | 1,895.00 | -1.61% | 47,567 |
| Jan 15, 2026 | 1,991.00 | 2,090.00 | 1,926.00 | 1,926.00 | 1,926.00 | -3.26% | 40,892 |
| Jan 14, 2026 | 2,120.00 | 2,120.00 | 1,991.00 | 1,991.00 | 1,991.00 | -3.82% | 24,981 |
| Jan 13, 2026 | 2,020.00 | 2,070.00 | 1,999.00 | 2,070.00 | 2,070.00 | 2.48% | 33,185 |
| Jan 12, 2026 | 2,035.00 | 2,145.00 | 1,980.00 | 2,020.00 | 2,020.00 | -0.74% | 22,695 |
| Jan 9, 2026 | 2,190.00 | 2,190.00 | 1,941.00 | 2,035.00 | 2,035.00 | -1.45% | 51,587 |
| Jan 8, 2026 | 2,150.00 | 2,150.00 | 1,990.00 | 2,065.00 | 2,065.00 | 1.23% | 39,426 |
| Jan 7, 2026 | 2,095.00 | 2,140.00 | 2,025.00 | 2,040.00 | 2,040.00 | -2.63% | 28,096 |
| Jan 6, 2026 | 2,010.00 | 2,195.00 | 1,971.00 | 2,095.00 | 2,095.00 | 4.23% | 56,019 |
| Jan 5, 2026 | 2,010.00 | 2,065.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 17,311 |
| Jan 2, 2026 | 2,000.00 | 2,110.00 | 1,972.00 | 2,010.00 | 2,010.00 | 0.25% | 46,553 |
| Dec 30, 2025 | 2,080.00 | 2,105.00 | 1,956.00 | 2,005.00 | 2,005.00 | -3.61% | 62,530 |
| Dec 29, 2025 | 2,150.00 | 2,155.00 | 2,060.00 | 2,080.00 | 2,080.00 | -3.93% | 35,668 |
| Dec 26, 2025 | 2,180.00 | 2,395.00 | 2,100.00 | 2,165.00 | 2,165.00 | -2.91% | 97,612 |
| Dec 24, 2025 | 2,100.00 | 2,260.00 | 2,060.00 | 2,230.00 | 2,230.00 | 5.69% | 50,240 |
| Dec 23, 2025 | 2,170.00 | 2,225.00 | 2,090.00 | 2,110.00 | 2,110.00 | -2.76% | 40,388 |
| Dec 22, 2025 | 2,170.00 | 2,200.00 | 2,080.00 | 2,170.00 | 2,170.00 | 0.46% | 39,246 |
| Dec 19, 2025 | 2,030.00 | 2,190.00 | 2,025.00 | 2,160.00 | 2,160.00 | 6.93% | 45,666 |
| Dec 18, 2025 | 2,080.00 | 2,165.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.94% | 60,814 |