Hyper Corporation Inc. (KOSDAQ:065650)
South Korea · Delayed Price · Currency is KRW 1,337.00
-13.00 (-0.96%)
At close: Oct 2, 2026
Hyper Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,398.00 | 1,483.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.96% | 59,491 |
| Oct 1, 2026 | 1,401.00 | 1,409.00 | 1,326.00 | 1,350.00 | 1,350.00 | -3.23% | 15,689 |
| Sep 30, 2026 | 1,469.00 | 1,545.00 | 1,395.00 | 1,395.00 | 1,395.00 | -5.74% | 23,857 |
| Sep 29, 2026 | 1,435.00 | 1,543.00 | 1,426.00 | 1,480.00 | 1,480.00 | 3.14% | 23,664 |
| Sep 28, 2026 | 1,417.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,435.00 | 1.27% | 14,859 |
| Sep 23, 2026 | 1,420.00 | 1,442.00 | 1,400.00 | 1,417.00 | 1,417.00 | 1.21% | 17,043 |
| Sep 22, 2026 | 1,496.00 | 1,584.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.35% | 14,009 |
| Sep 21, 2026 | 1,502.00 | 1,555.00 | 1,488.00 | 1,495.00 | 1,495.00 | 0.27% | 14,638 |
| Sep 18, 2026 | 1,463.00 | 1,550.00 | 1,456.00 | 1,491.00 | 1,491.00 | 3.69% | 13,769 |
| Sep 17, 2026 | 1,487.00 | 1,513.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.97% | 27,678 |
| Sep 16, 2026 | 1,516.00 | 1,519.00 | 1,482.00 | 1,482.00 | 1,482.00 | -2.88% | 7,958 |
| Sep 15, 2026 | 1,530.00 | 1,530.00 | 1,501.00 | 1,526.00 | 1,526.00 | -0.91% | 9,018 |
| Sep 14, 2026 | 1,610.00 | 1,611.00 | 1,534.00 | 1,540.00 | 1,540.00 | -4.58% | 11,533 |
| Sep 11, 2026 | 1,561.00 | 1,620.00 | 1,556.00 | 1,614.00 | 1,614.00 | 2.61% | 10,691 |
| Sep 10, 2026 | 1,570.00 | 1,628.00 | 1,520.00 | 1,573.00 | 1,573.00 | 0.64% | 22,223 |
| Sep 9, 2026 | 1,564.00 | 1,578.00 | 1,479.00 | 1,563.00 | 1,563.00 | -0.95% | 11,831 |
| Sep 8, 2026 | 1,566.00 | 1,585.00 | 1,529.00 | 1,578.00 | 1,578.00 | 0.77% | 12,572 |
| Sep 7, 2026 | 1,601.00 | 1,606.00 | 1,557.00 | 1,566.00 | 1,566.00 | -2.19% | 24,885 |
| Sep 4, 2026 | 1,580.00 | 1,670.00 | 1,553.00 | 1,601.00 | 1,601.00 | 0.38% | 21,580 |
| Sep 3, 2026 | 1,849.00 | 1,849.00 | 1,514.00 | 1,595.00 | 1,595.00 | -14.43% | 63,310 |
| Sep 2, 2026 | 1,815.00 | 1,864.00 | 1,680.00 | 1,864.00 | 1,864.00 | 2.59% | 49,796 |
| Sep 1, 2026 | 1,639.00 | 1,817.00 | 1,587.00 | 1,817.00 | 1,817.00 | 11.47% | 67,294 |
| Aug 31, 2026 | 1,583.00 | 1,696.00 | 1,583.00 | 1,630.00 | 1,630.00 | 3.76% | 31,821 |
| Aug 28, 2026 | 1,822.00 | 1,822.00 | 1,552.00 | 1,571.00 | 1,571.00 | -4.56% | 81,331 |
| Aug 27, 2026 | 1,651.00 | 1,652.00 | 1,550.00 | 1,646.00 | 1,646.00 | -0.30% | 19,919 |
| Aug 26, 2026 | 1,658.00 | 1,658.00 | 1,630.00 | 1,651.00 | 1,651.00 | -0.42% | 5,517 |
| Aug 25, 2026 | 1,640.00 | 1,658.00 | 1,625.00 | 1,658.00 | 1,658.00 | -0.06% | 8,346 |
| Aug 24, 2026 | 1,652.00 | 1,750.00 | 1,605.00 | 1,659.00 | 1,659.00 | 0.18% | 15,215 |
| Aug 21, 2026 | 1,718.00 | 1,718.00 | 1,635.00 | 1,656.00 | 1,656.00 | -1.66% | 7,970 |
| Aug 20, 2026 | 1,690.00 | 1,777.00 | 1,652.00 | 1,684.00 | 1,684.00 | -0.30% | 14,930 |
| Aug 19, 2026 | 1,701.00 | 1,774.00 | 1,630.00 | 1,689.00 | 1,689.00 | -5.75% | 16,398 |
| Aug 18, 2026 | 1,752.00 | 1,900.00 | 1,686.00 | 1,792.00 | 1,792.00 | 2.28% | 20,067 |
| Aug 14, 2026 | 1,814.00 | 1,859.00 | 1,750.00 | 1,752.00 | 1,752.00 | -3.52% | 22,453 |
| Aug 13, 2026 | 1,741.00 | 1,826.00 | 1,722.00 | 1,816.00 | 1,816.00 | 4.43% | 21,518 |
| Aug 12, 2026 | 1,705.00 | 1,740.00 | 1,704.00 | 1,739.00 | 1,739.00 | 1.99% | 16,407 |
| Aug 11, 2026 | 1,778.00 | 1,778.00 | 1,700.00 | 1,705.00 | 1,705.00 | -4.11% | 16,540 |
| Aug 10, 2026 | 1,713.00 | 1,807.00 | 1,685.00 | 1,778.00 | 1,778.00 | 3.79% | 9,694 |
| Aug 7, 2026 | 1,795.00 | 1,795.00 | 1,710.00 | 1,713.00 | 1,713.00 | -4.57% | 5,823 |
| Aug 6, 2026 | 1,822.00 | 1,878.00 | 1,765.00 | 1,795.00 | 1,795.00 | -1.32% | 9,042 |
| Aug 5, 2026 | 1,767.00 | 1,820.00 | 1,765.00 | 1,819.00 | 1,819.00 | 2.94% | 5,683 |
| Aug 4, 2026 | 1,780.00 | 1,780.00 | 1,676.00 | 1,767.00 | 1,767.00 | -0.73% | 14,845 |
| Aug 3, 2026 | 1,766.00 | 1,820.00 | 1,686.00 | 1,780.00 | 1,780.00 | 10.90% | 3,421 |
| Jul 31, 2026 | 1,550.00 | 1,692.00 | 1,550.00 | 1,605.00 | 1,605.00 | 8.74% | 14,179 |
| Jul 30, 2026 | 1,582.00 | 1,675.00 | 1,434.00 | 1,476.00 | 1,476.00 | -6.70% | 43,401 |
| Jul 29, 2026 | 1,851.00 | 1,863.00 | 1,466.00 | 1,582.00 | 1,582.00 | -14.53% | 35,093 |
| Jul 28, 2026 | 1,931.00 | 1,970.00 | 1,800.00 | 1,851.00 | 1,851.00 | -6.04% | 6,846 |
| Jul 27, 2026 | 2,000.00 | 2,015.00 | 1,926.00 | 1,970.00 | 1,970.00 | -1.50% | 7,130 |
| Jul 24, 2026 | 1,997.00 | 2,025.00 | 1,993.00 | 2,000.00 | 2,000.00 | -1.96% | 3,096 |
| Jul 23, 2026 | 2,055.00 | 2,100.00 | 1,997.00 | 2,040.00 | 2,040.00 | - | 2,599 |
| Jul 22, 2026 | 1,960.00 | 2,045.00 | 1,960.00 | 2,040.00 | 2,040.00 | 4.08% | 20,890 |