Skip to main content
logo
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,685.00
-110.00 (-3.94%)
Last updated: Oct 30, 2025, 9:53 AM KST

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,835.002,835.002,685.002,685.00--3.94%5,644
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
Sep 4, 20254,130.004,245.004,090.004,200.004,200.000.72%21,948
Sep 3, 20254,170.004,250.004,085.004,170.004,170.00-26,734
Sep 2, 20254,215.004,300.004,010.004,170.004,170.00-1.07%75,278
Sep 1, 20254,390.004,395.004,210.004,215.004,215.00-3.99%35,387
Aug 29, 20254,250.004,395.004,150.004,390.004,390.003.29%50,367
Aug 28, 20254,355.004,360.004,200.004,250.004,250.00-2.41%27,467
Aug 27, 20254,205.004,455.004,195.004,355.004,355.003.57%79,778
Aug 26, 20254,160.004,270.004,070.004,205.004,205.002.06%39,691
Aug 25, 20254,000.004,170.003,995.004,120.004,120.003.13%28,164
Aug 22, 20254,090.004,155.003,990.003,995.003,995.00-2.32%27,474
Aug 21, 20253,960.004,200.003,840.004,090.004,090.003.81%47,727
Aug 20, 20254,080.004,080.003,700.003,940.003,940.00-1.99%62,559
Aug 19, 20254,115.004,160.004,000.004,020.004,020.000.50%32,543
Aug 18, 20253,955.004,250.003,955.004,000.004,000.00-3.61%72,728
Aug 14, 20254,180.004,295.004,120.004,150.004,150.00-0.72%30,772