Hyper Corporation Inc. (KOSDAQ:065650)
3,860.00
+45.00 (1.18%)
At close: Oct 10, 2025
Hyper Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 13, 2025 | 4,220.00 | 4,255.00 | 4,070.00 | 4,180.00 | 4,180.00 | 1.33% | 63,046 |
Aug 12, 2025 | 4,265.00 | 4,440.00 | 4,120.00 | 4,125.00 | 4,125.00 | -3.28% | 119,638 |
Aug 11, 2025 | 4,215.00 | 4,290.00 | 4,090.00 | 4,265.00 | 4,265.00 | 1.91% | 40,798 |
Aug 8, 2025 | 4,230.00 | 4,365.00 | 4,090.00 | 4,185.00 | 4,185.00 | -1.06% | 82,956 |
Aug 7, 2025 | 4,355.00 | 4,470.00 | 4,230.00 | 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 | 4,355.00 | 6.61% | 84,165 |
Aug 5, 2025 | 4,165.00 | 4,300.00 | 3,970.00 | 4,085.00 | 4,085.00 | -1.92% | 42,388 |
Aug 4, 2025 | 4,155.00 | 4,300.00 | 4,100.00 | 4,165.00 | 4,165.00 | 0.24% | 54,020 |
Aug 1, 2025 | 4,300.00 | 4,300.00 | 4,070.00 | 4,155.00 | 4,155.00 | -3.37% | 44,335 |
Jul 31, 2025 | 4,440.00 | 4,480.00 | 4,200.00 | 4,300.00 | 4,300.00 | -3.59% | 89,018 |
Jul 30, 2025 | 4,590.00 | 4,645.00 | 4,390.00 | 4,460.00 | 4,460.00 | -3.67% | 82,282 |
Jul 29, 2025 | 4,670.00 | 4,805.00 | 4,555.00 | 4,630.00 | 4,630.00 | -0.86% | 96,096 |
Jul 28, 2025 | 5,000.00 | 5,550.00 | 4,510.00 | 4,670.00 | 4,670.00 | -2.30% | 351,997 |
Jul 25, 2025 | 4,500.00 | 4,940.00 | 4,130.00 | 4,780.00 | 4,780.00 | 8.14% | 288,103 |