Hyper Corporation Inc. (KOSDAQ:065650)
South Korea · Delayed Price · Currency is KRW 1,928.00
-49.00 (-2.48%)
At close: Mar 27, 2026
Hyper Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,980.00 | 2,105.00 | 1,928.00 | 1,928.00 | 1,928.00 | -2.48% | 37,976 |
| Mar 26, 2026 | 2,005.00 | 2,175.00 | 1,970.00 | 1,977.00 | 1,977.00 | -0.90% | 64,262 |
| Mar 25, 2026 | 2,065.00 | 2,080.00 | 1,987.00 | 1,995.00 | 1,995.00 | -2.21% | 37,427 |
| Mar 24, 2026 | 2,400.00 | 2,400.00 | 1,954.00 | 2,040.00 | 2,040.00 | -7.06% | 238,389 |
| Mar 23, 2026 | 1,900.00 | 2,285.00 | 1,900.00 | 2,195.00 | 2,195.00 | 4.52% | 194,719 |
| Mar 20, 2026 | 2,080.00 | 2,220.00 | 2,037.00 | 2,100.00 | 2,100.00 | 0.96% | 103,507 |
| Mar 19, 2026 | 2,075.00 | 2,130.00 | 1,953.00 | 2,080.00 | 2,080.00 | 2.97% | 62,423 |
| Mar 18, 2026 | 2,010.00 | 2,045.00 | 1,982.00 | 2,020.00 | 2,020.00 | -0.49% | 52,273 |
| Mar 17, 2026 | 2,300.00 | 2,300.00 | 2,000.00 | 2,030.00 | 2,030.00 | 3.36% | 200,622 |
| Mar 16, 2026 | 2,020.00 | 2,020.00 | 1,939.00 | 1,964.00 | 1,964.00 | -2.77% | 32,624 |
| Mar 13, 2026 | 1,852.00 | 2,035.00 | 1,834.00 | 2,020.00 | 2,020.00 | 9.07% | 69,405 |
| Mar 12, 2026 | 1,890.00 | 1,925.00 | 1,758.00 | 1,852.00 | 1,852.00 | 2.89% | 24,378 |
| Mar 11, 2026 | 1,888.00 | 1,923.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.85% | 11,163 |
| Mar 10, 2026 | 1,869.00 | 1,893.00 | 1,805.00 | 1,834.00 | 1,834.00 | 3.09% | 5,098 |
| Mar 9, 2026 | 1,751.00 | 1,800.00 | 1,690.00 | 1,779.00 | 1,779.00 | -1.33% | 44,583 |
| 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 |