Skip to main content
logo
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-90.00 (-4.17%)
At close: Nov 18, 2025

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,150.002,155.002,070.002,110.002,110.00-2.09%52,665
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
Oct 2, 20253,810.003,970.003,725.003,815.003,815.00-33,272
Oct 1, 20253,840.003,950.003,790.003,815.003,815.00-0.65%34,655
Sep 30, 20253,730.003,845.003,535.003,840.003,840.002.95%42,452
Sep 29, 20253,515.003,745.003,415.003,730.003,730.00-3.87%145,910
Sep 26, 20253,700.004,050.003,700.003,880.003,880.004.86%241,760
Sep 25, 20253,585.003,840.003,465.003,700.003,700.003.21%83,680
Sep 24, 20253,695.003,700.003,505.003,585.003,585.000.14%88,026
Sep 23, 20253,745.003,745.003,350.003,580.003,580.00-2.59%231,469
Sep 22, 20254,350.004,350.003,630.003,675.003,675.00-15.42%558,736
Sep 19, 20254,395.004,450.004,290.004,345.004,345.00-1.92%68,964
Sep 18, 20254,685.004,685.004,360.004,430.004,430.00-3.17%76,434
Sep 17, 20254,300.004,645.004,260.004,575.004,575.000.11%85,390
Sep 16, 20254,380.004,980.004,380.004,570.004,570.004.34%473,847
Sep 15, 20254,300.004,425.004,275.004,380.004,380.001.51%62,044
Sep 12, 20254,275.004,445.004,180.004,315.004,315.000.82%99,180
Sep 11, 20254,370.004,445.004,250.004,280.004,280.00-1.83%44,816
Sep 10, 20254,225.004,495.004,205.004,360.004,360.003.20%48,590
Sep 9, 20254,250.004,335.004,150.004,225.004,225.00-2.54%22,491
Sep 8, 20254,085.004,400.004,085.004,335.004,335.005.35%62,052
Sep 5, 20254,225.004,225.004,100.004,115.004,115.00-2.02%18,344