Hyper Corporation Inc. (KOSDAQ:065650)
South Korea · Delayed Price · Currency is KRW 2,010.00
-40.00 (-1.95%)
At close: Jul 20, 2026
Hyper Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,050.00 | 2,050.00 | 1,942.00 | 2,010.00 | 2,010.00 | -1.95% | 4,273 |
| Jul 16, 2026 | 2,295.00 | 2,295.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.73% | 3,788 |
| Jul 15, 2026 | 2,025.00 | 2,065.00 | 1,985.00 | 2,065.00 | 2,065.00 | 1.98% | 12,741 |
| Jul 14, 2026 | 2,025.00 | 2,110.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.74% | 7,365 |
| Jul 13, 2026 | 1,970.00 | 2,080.00 | 1,970.00 | 2,040.00 | 2,040.00 | -1.21% | 12,938 |
| Jul 10, 2026 | 1,914.00 | 2,080.00 | 1,914.00 | 2,065.00 | 2,065.00 | 7.89% | 23,169 |
| Jul 9, 2026 | 1,911.00 | 1,950.00 | 1,860.00 | 1,914.00 | 1,914.00 | 0.16% | 6,796 |
| Jul 8, 2026 | 1,867.00 | 1,925.00 | 1,781.00 | 1,911.00 | 1,911.00 | 2.36% | 20,515 |
| Jul 7, 2026 | 1,846.00 | 1,910.00 | 1,845.00 | 1,867.00 | 1,867.00 | 1.19% | 4,252 |
| Jul 6, 2026 | 1,858.00 | 1,876.00 | 1,838.00 | 1,845.00 | 1,845.00 | -0.70% | 16,180 |
| Jul 3, 2026 | 1,877.00 | 1,888.00 | 1,781.00 | 1,858.00 | 1,858.00 | -1.01% | 15,441 |
| Jul 2, 2026 | 1,935.00 | 1,935.00 | 1,870.00 | 1,877.00 | 1,877.00 | -1.52% | 12,245 |
| Jul 1, 2026 | 1,929.00 | 1,929.00 | 1,868.00 | 1,906.00 | 1,906.00 | 2.03% | 13,855 |
| Jun 30, 2026 | 1,846.00 | 1,933.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1.19% | 10,354 |
| Jun 29, 2026 | 1,891.00 | 1,892.00 | 1,758.00 | 1,846.00 | 1,846.00 | -2.38% | 21,179 |
| Jun 26, 2026 | 1,942.00 | 1,942.00 | 1,740.00 | 1,891.00 | 1,891.00 | -3.52% | 10,866 |
| Jun 25, 2026 | 1,902.00 | 2,020.00 | 1,815.00 | 1,960.00 | 1,960.00 | - | 10,985 |
| Jun 24, 2026 | 1,946.00 | 1,962.00 | 1,890.00 | 1,960.00 | 1,960.00 | -0.10% | 15,993 |
| Jun 23, 2026 | 2,080.00 | 2,100.00 | 1,903.00 | 1,962.00 | 1,962.00 | -7.45% | 29,701 |
| Jun 22, 2026 | 2,175.00 | 2,175.00 | 2,055.00 | 2,120.00 | 2,120.00 | -3.64% | 14,045 |
| Jun 19, 2026 | 2,190.00 | 2,250.00 | 2,100.00 | 2,200.00 | 2,200.00 | -2.22% | 24,248 |
| Jun 18, 2026 | 2,375.00 | 2,380.00 | 2,090.00 | 2,250.00 | 2,250.00 | -0.22% | 16,586 |
| Jun 17, 2026 | 2,225.00 | 2,280.00 | 2,125.00 | 2,255.00 | 2,255.00 | 1.12% | 20,597 |
| Jun 16, 2026 | 2,270.00 | 2,320.00 | 2,140.00 | 2,230.00 | 2,230.00 | - | 30,322 |
| Jun 15, 2026 | 2,155.00 | 2,300.00 | 2,140.00 | 2,230.00 | 2,230.00 | 4.69% | 46,781 |
| Jun 12, 2026 | 2,150.00 | 2,445.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.70% | 127,938 |
| Jun 11, 2026 | 2,265.00 | 2,280.00 | 2,040.00 | 2,145.00 | 2,145.00 | -5.30% | 126,684 |
| Jun 10, 2026 | 2,755.00 | 2,890.00 | 2,250.00 | 2,265.00 | 2,265.00 | -23.35% | 373,300 |
| Jun 9, 2026 | 3,500.00 | 3,680.00 | 2,955.00 | 2,955.00 | 2,955.00 | -29.98% | 487,191 |
| Apr 30, 2026 | 3,830.00 | 4,220.00 | 3,724.00 | 4,220.00 | 4,220.00 | 10.18% | 104,873 |
| Apr 29, 2026 | 4,200.00 | 4,210.00 | 3,826.00 | 3,830.00 | 3,830.00 | -8.81% | 105,103 |
| Apr 28, 2026 | 4,070.00 | 4,380.00 | 4,070.00 | 4,200.00 | 4,200.00 | 3.45% | 76,014 |
| Apr 27, 2026 | 4,000.00 | 4,160.00 | 3,982.00 | 4,060.00 | 4,060.00 | 1.55% | 21,475 |
| Apr 24, 2026 | 3,952.00 | 4,050.00 | 3,926.00 | 3,998.00 | 3,998.00 | 0.55% | 9,499 |
| Apr 23, 2026 | 4,120.00 | 4,140.00 | 3,946.00 | 3,976.00 | 3,976.00 | -3.50% | 29,048 |
| Apr 22, 2026 | 4,210.00 | 4,300.00 | 4,060.00 | 4,120.00 | 4,120.00 | -2.14% | 21,857 |
| Apr 21, 2026 | 4,440.00 | 4,440.00 | 4,100.00 | 4,210.00 | 4,210.00 | -5.18% | 67,943 |
| Apr 20, 2026 | 4,080.00 | 4,590.00 | 4,060.00 | 4,440.00 | 4,440.00 | 6.47% | 213,668 |
| Apr 17, 2026 | 4,030.00 | 4,250.00 | 3,952.00 | 4,170.00 | 4,170.00 | 3.73% | 35,563 |
| Apr 16, 2026 | 3,920.00 | 4,140.00 | 3,866.00 | 4,020.00 | 4,020.00 | 2.55% | 18,273 |
| Apr 15, 2026 | 3,826.00 | 4,160.00 | 3,826.00 | 3,920.00 | 3,920.00 | 1.55% | 39,532 |
| Apr 14, 2026 | 3,824.00 | 3,894.00 | 3,822.00 | 3,860.00 | 3,860.00 | 0.94% | 8,139 |
| Apr 13, 2026 | 3,824.00 | 3,906.00 | 3,770.00 | 3,824.00 | 3,824.00 | - | 12,699 |
| Apr 10, 2026 | 3,824.00 | 3,906.00 | 3,824.00 | 3,824.00 | 3,824.00 | - | 19,262 |
| Apr 9, 2026 | 4,260.00 | 4,260.00 | 3,824.00 | 3,824.00 | 3,824.00 | -6.04% | 49,242 |
| Apr 8, 2026 | 4,080.00 | 4,470.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.73% | 33,508 |
| Apr 7, 2026 | 4,110.00 | 4,500.00 | 4,000.00 | 4,100.00 | 4,100.00 | 0.24% | 84,216 |
| Apr 6, 2026 | 3,924.00 | 4,090.00 | 3,920.00 | 4,090.00 | 4,090.00 | 4.98% | 21,158 |
| Apr 3, 2026 | 3,942.00 | 4,000.00 | 3,750.00 | 3,896.00 | 3,896.00 | -1.17% | 76,265 |
| Apr 2, 2026 | 3,784.00 | 4,910.00 | 3,784.00 | 3,942.00 | 3,942.00 | 4.18% | 524,697 |