Hyper Corporation Inc. (KOSDAQ:065650)
South Korea · Delayed Price · Currency is KRW 4,185.00
-45.00 (-1.06%)
At close: Aug 8, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,230.00 | 4,365.00 | 4,090.00 | 4,185.00 | - | -1.06% | 82,956 |
| Aug 7, 2025 | 4,355.00 | 4,470.00 | 4,230.00 | 4,230.00 | - | -2.87% | 62,790 |
| Aug 6, 2025 | 4,195.00 | 4,480.00 | 4,005.00 | 4,355.00 | - | 6.61% | 84,165 |
| Aug 5, 2025 | 4,165.00 | 4,300.00 | 3,970.00 | 4,085.00 | - | -1.92% | 42,388 |
| Aug 4, 2025 | 4,155.00 | 4,300.00 | 4,100.00 | 4,165.00 | - | 0.24% | 54,020 |
| Aug 1, 2025 | 4,300.00 | 4,300.00 | 4,070.00 | 4,155.00 | - | -3.37% | 44,335 |
| Jul 31, 2025 | 4,440.00 | 4,480.00 | 4,200.00 | 4,300.00 | - | -3.59% | 89,018 |
| Jul 30, 2025 | 4,590.00 | 4,645.00 | 4,390.00 | 4,460.00 | - | -3.67% | 82,282 |
| Jul 29, 2025 | 4,670.00 | 4,805.00 | 4,555.00 | 4,630.00 | - | -0.86% | 96,096 |
| Jul 28, 2025 | 5,000.00 | 5,550.00 | 4,510.00 | 4,670.00 | - | -2.30% | 351,997 |
| Jul 25, 2025 | 4,500.00 | 4,940.00 | 4,130.00 | 4,780.00 | - | 8.14% | 288,103 |
| Jul 24, 2025 | 4,080.00 | 4,705.00 | 4,005.00 | 4,420.00 | - | 8.33% | 130,695 |
| Jul 23, 2025 | 4,765.00 | 4,905.00 | 3,900.00 | 4,080.00 | - | -14.38% | 462,402 |
| Jul 22, 2025 | 5,390.00 | 5,390.00 | 4,710.00 | 4,765.00 | - | -8.19% | 236,685 |
| Jul 21, 2025 | 5,210.00 | 5,610.00 | 5,010.00 | 5,190.00 | - | - | 240,101 |
| Jul 18, 2025 | 5,130.00 | 5,320.00 | 4,870.00 | 5,190.00 | - | -0.38% | 201,613 |
| Jul 17, 2025 | 4,695.00 | 5,300.00 | 4,695.00 | 5,210.00 | - | 8.88% | 317,538 |
| Jul 16, 2025 | 4,620.00 | 4,880.00 | 4,620.00 | 4,785.00 | - | -0.52% | 123,857 |
| Jul 15, 2025 | 4,635.00 | 4,925.00 | 4,450.00 | 4,810.00 | - | 3.78% | 184,333 |
| Jul 14, 2025 | 4,760.00 | 5,100.00 | 4,490.00 | 4,635.00 | - | -1.17% | 446,039 |
| Jul 11, 2025 | 4,240.00 | 4,975.00 | 4,180.00 | 4,690.00 | - | 12.20% | 890,720 |
| Jul 10, 2025 | 3,900.00 | 4,340.00 | 3,755.00 | 4,180.00 | - | 7.18% | 563,253 |
| Jul 9, 2025 | 3,795.00 | 4,020.00 | 3,695.00 | 3,900.00 | - | 3.86% | 366,119 |
| Jul 8, 2025 | 3,960.00 | 3,960.00 | 3,565.00 | 3,755.00 | - | -5.30% | 418,709 |
| Jul 7, 2025 | 4,145.00 | 4,145.00 | 3,880.00 | 3,965.00 | - | -3.29% | 263,660 |
| Jul 4, 2025 | 4,555.00 | 4,560.00 | 3,855.00 | 4,100.00 | - | -5.64% | 625,567 |
| Jul 3, 2025 | 4,750.00 | 4,907.00 | 4,320.00 | 4,345.00 | - | -12.93% | 1,156,469 |
| Jul 2, 2025 | 7,000.00 | 7,250.00 | 4,975.00 | 4,990.00 | - | -18.06% | 4,620,497 |
| Jul 1, 2025 | 6,090.00 | 6,090.00 | 5,230.00 | 6,090.00 | - | 29.99% | 3,152,335 |
| Jun 30, 2025 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - | 29.96% | 124,196 |
| Jun 27, 2025 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | - | 29.91% | 141,315 |
| Jun 26, 2025 | 2,135.00 | 2,775.00 | 2,100.00 | 2,775.00 | - | 51.47% | 613,610 |
| May 29, 2025 | 1,848.00 | 2,032.00 | 1,744.00 | 1,832.00 | - | -0.87% | 243,505 |
| May 28, 2025 | 1,720.00 | 1,976.00 | 1,720.00 | 1,848.00 | - | 7.44% | 316,136 |
| May 27, 2025 | 1,680.00 | 1,728.00 | 1,680.00 | 1,720.00 | - | 1.42% | 20,416 |
| May 26, 2025 | 1,680.00 | 1,704.00 | 1,640.00 | 1,696.00 | - | 0.95% | 30,846 |
| May 23, 2025 | 1,736.00 | 1,736.00 | 1,640.00 | 1,680.00 | - | -3.23% | 61,107 |
| May 22, 2025 | 1,728.00 | 1,760.00 | 1,728.00 | 1,736.00 | - | -2.25% | 39,067 |
| May 21, 2025 | 1,728.00 | 1,784.00 | 1,712.00 | 1,776.00 | - | 2.78% | 52,880 |
| May 20, 2025 | 1,744.00 | 1,744.00 | 1,720.00 | 1,728.00 | - | -0.92% | 23,860 |
| May 19, 2025 | 1,752.00 | 1,752.00 | 1,688.00 | 1,744.00 | - | -0.46% | 44,071 |
| May 16, 2025 | 1,760.00 | 1,776.00 | 1,704.00 | 1,752.00 | - | -0.45% | 38,343 |
| May 15, 2025 | 1,688.00 | 1,784.00 | 1,656.00 | 1,760.00 | - | 4.76% | 117,800 |
| May 14, 2025 | 1,696.00 | 1,720.00 | 1,600.00 | 1,680.00 | - | -2.78% | 99,465 |
| May 13, 2025 | 1,736.00 | 1,760.00 | 1,688.00 | 1,728.00 | - | -1.37% | 61,520 |
| May 12, 2025 | 1,704.00 | 1,752.00 | 1,688.00 | 1,752.00 | - | 2.82% | 41,139 |
| May 9, 2025 | 1,704.00 | 1,744.00 | 1,688.00 | 1,704.00 | - | -2.29% | 34,661 |
| May 8, 2025 | 1,752.00 | 1,776.00 | 1,704.00 | 1,744.00 | - | -0.46% | 31,188 |
| May 7, 2025 | 1,728.00 | 1,752.00 | 1,688.00 | 1,752.00 | - | 2.34% | 53,317 |
| May 2, 2025 | 1,752.00 | 1,800.00 | 1,696.00 | 1,712.00 | - | -2.28% | 60,156 |