Skip to main content
logo
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,575.00
+5.00 (0.11%)
At close: Sep 17, 2025

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20254,220.004,255.004,070.004,180.004,180.001.33%63,046
Aug 12, 20254,265.004,440.004,120.004,125.004,125.00-3.28%119,638
Aug 11, 20254,215.004,290.004,090.004,265.004,265.001.91%40,798
Aug 8, 20254,230.004,365.004,090.004,185.004,185.00-1.06%82,956
Aug 7, 20254,355.004,470.004,230.004,230.004,230.00-2.87%62,790
Aug 6, 20254,195.004,480.004,005.004,355.004,355.006.61%84,165
Aug 5, 20254,165.004,300.003,970.004,085.004,085.00-1.92%42,388
Aug 4, 20254,155.004,300.004,100.004,165.004,165.000.24%54,020
Aug 1, 20254,300.004,300.004,070.004,155.004,155.00-3.37%44,335
Jul 31, 20254,440.004,480.004,200.004,300.004,300.00-3.59%89,018
Jul 30, 20254,590.004,645.004,390.004,460.004,460.00-3.67%82,282
Jul 29, 20254,670.004,805.004,555.004,630.004,630.00-0.86%96,096
Jul 28, 20255,000.005,550.004,510.004,670.004,670.00-2.30%351,997
Jul 25, 20254,500.004,940.004,130.004,780.004,780.008.14%288,103
Jul 24, 20254,080.004,705.004,005.004,420.004,420.008.33%130,695
Jul 23, 20254,765.004,905.003,900.004,080.004,080.00-14.38%462,402
Jul 22, 20255,390.005,390.004,710.004,765.004,765.00-8.19%236,685
Jul 21, 20255,210.005,610.005,010.005,190.005,190.00-240,101
Jul 18, 20255,130.005,320.004,870.005,190.005,190.00-0.38%201,613
Jul 17, 20254,695.005,300.004,695.005,210.005,210.008.88%317,538
Jul 16, 20254,620.004,880.004,620.004,785.004,785.00-0.52%123,857
Jul 15, 20254,635.004,925.004,450.004,810.004,810.003.78%184,333
Jul 14, 20254,760.005,100.004,490.004,635.004,635.00-1.17%446,039
Jul 11, 20254,240.004,975.004,180.004,690.004,690.0012.20%890,720