Hyper Corporation Inc. (KOSDAQ:065650)
 2,685.00
 -110.00 (-3.94%)
  Last updated: Oct 30, 2025, 9:53 AM KST
Hyper Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,835.00 | 2,835.00 | 2,685.00 | 2,685.00 | - | -3.94% | 5,644 | 
| Oct 29, 2025 | 2,770.00 | 2,795.00 | 2,625.00 | 2,795.00 | 2,795.00 | 2.38% | 38,795 | 
| Oct 28, 2025 | 2,720.00 | 2,880.00 | 2,680.00 | 2,730.00 | 2,730.00 | 0.18% | 40,697 | 
| Oct 27, 2025 | 2,975.00 | 2,975.00 | 2,680.00 | 2,725.00 | 2,725.00 | -8.40% | 165,061 | 
| Oct 24, 2025 | 3,110.00 | 3,115.00 | 2,920.00 | 2,975.00 | 2,975.00 | -4.34% | 68,696 | 
| Oct 23, 2025 | 3,330.00 | 3,330.00 | 2,995.00 | 3,110.00 | 3,110.00 | -2.05% | 60,544 | 
| Oct 22, 2025 | 3,100.00 | 3,185.00 | 2,970.00 | 3,175.00 | 3,175.00 | 2.42% | 57,054 | 
| Oct 21, 2025 | 3,310.00 | 3,310.00 | 2,950.00 | 3,100.00 | 3,100.00 | -6.20% | 93,003 | 
| Oct 20, 2025 | 3,500.00 | 3,500.00 | 3,210.00 | 3,305.00 | 3,305.00 | 2.01% | 23,379 | 
| Oct 17, 2025 | 3,385.00 | 3,385.00 | 3,215.00 | 3,240.00 | 3,240.00 | -4.42% | 47,634 | 
| Oct 16, 2025 | 3,515.00 | 3,625.00 | 3,350.00 | 3,390.00 | 3,390.00 | -3.69% | 80,043 | 
| Oct 15, 2025 | 3,530.00 | 3,750.00 | 3,460.00 | 3,520.00 | 3,520.00 | -1.54% | 30,214 | 
| Oct 14, 2025 | 3,810.00 | 3,815.00 | 3,530.00 | 3,575.00 | 3,575.00 | -6.17% | 60,822 | 
| Oct 13, 2025 | 3,865.00 | 3,900.00 | 3,760.00 | 3,810.00 | 3,810.00 | -1.42% | 23,897 | 
| Oct 10, 2025 | 3,805.00 | 3,920.00 | 3,725.00 | 3,865.00 | 3,865.00 | 1.31% | 44,730 | 
| Oct 2, 2025 | 3,810.00 | 3,970.00 | 3,725.00 | 3,815.00 | 3,815.00 | - | 33,272 | 
| Oct 1, 2025 | 3,840.00 | 3,950.00 | 3,790.00 | 3,815.00 | 3,815.00 | -0.65% | 34,655 | 
| Sep 30, 2025 | 3,730.00 | 3,845.00 | 3,535.00 | 3,840.00 | 3,840.00 | 2.95% | 42,452 | 
| Sep 29, 2025 | 3,515.00 | 3,745.00 | 3,415.00 | 3,730.00 | 3,730.00 | -3.87% | 145,910 | 
| Sep 26, 2025 | 3,700.00 | 4,050.00 | 3,700.00 | 3,880.00 | 3,880.00 | 4.86% | 241,760 | 
| Sep 25, 2025 | 3,585.00 | 3,840.00 | 3,465.00 | 3,700.00 | 3,700.00 | 3.21% | 83,680 | 
| Sep 24, 2025 | 3,695.00 | 3,700.00 | 3,505.00 | 3,585.00 | 3,585.00 | 0.14% | 88,026 | 
| Sep 23, 2025 | 3,745.00 | 3,745.00 | 3,350.00 | 3,580.00 | 3,580.00 | -2.59% | 231,469 | 
| Sep 22, 2025 | 4,350.00 | 4,350.00 | 3,630.00 | 3,675.00 | 3,675.00 | -15.42% | 558,736 | 
| Sep 19, 2025 | 4,395.00 | 4,450.00 | 4,290.00 | 4,345.00 | 4,345.00 | -1.92% | 68,964 | 
| Sep 18, 2025 | 4,685.00 | 4,685.00 | 4,360.00 | 4,430.00 | 4,430.00 | -3.17% | 76,434 | 
| Sep 17, 2025 | 4,300.00 | 4,645.00 | 4,260.00 | 4,575.00 | 4,575.00 | 0.11% | 85,390 | 
| Sep 16, 2025 | 4,380.00 | 4,980.00 | 4,380.00 | 4,570.00 | 4,570.00 | 4.34% | 473,847 | 
| Sep 15, 2025 | 4,300.00 | 4,425.00 | 4,275.00 | 4,380.00 | 4,380.00 | 1.51% | 62,044 | 
| Sep 12, 2025 | 4,275.00 | 4,445.00 | 4,180.00 | 4,315.00 | 4,315.00 | 0.82% | 99,180 | 
| Sep 11, 2025 | 4,370.00 | 4,445.00 | 4,250.00 | 4,280.00 | 4,280.00 | -1.83% | 44,816 | 
| Sep 10, 2025 | 4,225.00 | 4,495.00 | 4,205.00 | 4,360.00 | 4,360.00 | 3.20% | 48,590 | 
| Sep 9, 2025 | 4,250.00 | 4,335.00 | 4,150.00 | 4,225.00 | 4,225.00 | -2.54% | 22,491 | 
| Sep 8, 2025 | 4,085.00 | 4,400.00 | 4,085.00 | 4,335.00 | 4,335.00 | 5.35% | 62,052 | 
| Sep 5, 2025 | 4,225.00 | 4,225.00 | 4,100.00 | 4,115.00 | 4,115.00 | -2.02% | 18,344 | 
| Sep 4, 2025 | 4,130.00 | 4,245.00 | 4,090.00 | 4,200.00 | 4,200.00 | 0.72% | 21,948 | 
| Sep 3, 2025 | 4,170.00 | 4,250.00 | 4,085.00 | 4,170.00 | 4,170.00 | - | 26,734 | 
| Sep 2, 2025 | 4,215.00 | 4,300.00 | 4,010.00 | 4,170.00 | 4,170.00 | -1.07% | 75,278 | 
| Sep 1, 2025 | 4,390.00 | 4,395.00 | 4,210.00 | 4,215.00 | 4,215.00 | -3.99% | 35,387 | 
| Aug 29, 2025 | 4,250.00 | 4,395.00 | 4,150.00 | 4,390.00 | 4,390.00 | 3.29% | 50,367 | 
| Aug 28, 2025 | 4,355.00 | 4,360.00 | 4,200.00 | 4,250.00 | 4,250.00 | -2.41% | 27,467 | 
| Aug 27, 2025 | 4,205.00 | 4,455.00 | 4,195.00 | 4,355.00 | 4,355.00 | 3.57% | 79,778 | 
| Aug 26, 2025 | 4,160.00 | 4,270.00 | 4,070.00 | 4,205.00 | 4,205.00 | 2.06% | 39,691 | 
| Aug 25, 2025 | 4,000.00 | 4,170.00 | 3,995.00 | 4,120.00 | 4,120.00 | 3.13% | 28,164 | 
| Aug 22, 2025 | 4,090.00 | 4,155.00 | 3,990.00 | 3,995.00 | 3,995.00 | -2.32% | 27,474 | 
| Aug 21, 2025 | 3,960.00 | 4,200.00 | 3,840.00 | 4,090.00 | 4,090.00 | 3.81% | 47,727 | 
| Aug 20, 2025 | 4,080.00 | 4,080.00 | 3,700.00 | 3,940.00 | 3,940.00 | -1.99% | 62,559 | 
| Aug 19, 2025 | 4,115.00 | 4,160.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.50% | 32,543 | 
| Aug 18, 2025 | 3,955.00 | 4,250.00 | 3,955.00 | 4,000.00 | 4,000.00 | -3.61% | 72,728 | 
| Aug 14, 2025 | 4,180.00 | 4,295.00 | 4,120.00 | 4,150.00 | 4,150.00 | -0.72% | 30,772 |