Skip to main content
logo
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
+390.00 (10.18%)
At close: Apr 30, 2026

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,830.004,220.003,724.004,220.004,220.0010.18%104,873
Apr 29, 20264,200.004,210.003,826.003,830.003,830.00-8.81%105,103
Apr 28, 20264,070.004,380.004,070.004,200.004,200.003.45%76,014
Apr 27, 20264,000.004,160.003,982.004,060.004,060.001.55%21,475
Apr 24, 20263,952.004,050.003,926.003,998.003,998.000.55%9,499
Apr 23, 20264,120.004,140.003,946.003,976.003,976.00-3.50%29,048
Apr 22, 20264,210.004,300.004,060.004,120.004,120.00-2.14%21,857
Apr 21, 20264,440.004,440.004,100.004,210.004,210.00-5.18%67,943
Apr 20, 20264,080.004,590.004,060.004,440.004,440.006.47%213,668
Apr 17, 20264,030.004,250.003,952.004,170.004,170.003.73%35,563
Apr 16, 20263,920.004,140.003,866.004,020.004,020.002.55%18,273
Apr 15, 20263,826.004,160.003,826.003,920.003,920.001.55%39,532
Apr 14, 20263,824.003,894.003,822.003,860.003,860.000.94%8,139
Apr 13, 20263,824.003,906.003,770.003,824.003,824.00-12,699
Apr 10, 20263,824.003,906.003,824.003,824.003,824.00-19,262
Apr 9, 20264,260.004,260.003,824.003,824.003,824.00-6.04%49,242
Apr 8, 20264,080.004,470.004,070.004,070.004,070.00-0.73%33,508
Apr 7, 20264,110.004,500.004,000.004,100.004,100.000.24%84,216
Apr 6, 20263,924.004,090.003,920.004,090.004,090.004.98%21,158
Apr 3, 20263,942.004,000.003,750.003,896.003,896.00-1.17%76,265
Apr 2, 20263,784.004,910.003,784.003,942.003,942.004.18%524,697
Apr 1, 20263,610.003,940.003,608.003,784.003,784.007.07%37,330
Mar 31, 20263,640.003,810.003,456.003,534.003,534.00-5.00%72,240
Mar 30, 20263,902.003,964.003,660.003,720.003,720.00-3.53%44,024
Mar 27, 20263,960.004,210.003,856.003,856.003,856.00-2.48%18,988
Mar 26, 20264,010.004,350.003,940.003,954.003,954.00-0.90%32,132
Mar 25, 20264,130.004,160.003,974.003,990.003,990.00-2.21%18,713
Mar 24, 20264,800.004,800.003,908.004,080.004,080.00-7.06%119,194
Mar 23, 20263,800.004,570.003,800.004,390.004,390.004.52%97,359
Mar 20, 20264,160.004,440.004,074.004,200.004,200.000.96%51,753
Mar 19, 20264,150.004,260.003,906.004,160.004,160.002.97%31,211
Mar 18, 20264,020.004,090.003,964.004,040.004,040.00-0.49%26,140
Mar 17, 20264,600.004,600.004,000.004,060.004,060.003.36%100,311
Mar 16, 20264,040.004,040.003,878.003,928.003,928.00-2.77%16,312
Mar 13, 20263,704.004,070.003,668.004,040.004,040.009.07%34,702
Mar 12, 20263,780.003,850.003,516.003,704.003,704.002.89%12,191
Mar 11, 20263,776.003,846.003,600.003,600.003,600.00-1.85%5,598
Mar 10, 20263,738.003,786.003,610.003,668.003,668.003.09%2,549
Mar 9, 20263,502.003,600.003,380.003,558.003,558.00-1.33%22,291
Mar 6, 20263,718.003,780.003,584.003,606.003,606.00-3.01%15,680
Mar 5, 20263,816.003,898.003,686.003,718.003,718.003.28%19,920
Mar 4, 20263,660.003,910.003,476.003,600.003,600.00-8.44%25,553
Mar 3, 20264,000.004,000.003,612.003,932.003,932.00-1.70%39,531
Feb 27, 20264,030.004,410.004,000.004,000.004,000.00-1.48%51,028
Feb 26, 20264,210.004,410.004,050.004,060.004,060.00-3.33%44,527
Feb 25, 20263,790.004,550.003,616.004,200.004,200.0010.76%120,670
Feb 24, 20263,340.003,848.003,310.003,792.003,792.0013.53%80,750
Feb 23, 20263,398.003,450.003,208.003,340.003,340.00-1.71%15,851
Feb 20, 20263,340.003,430.003,238.003,398.003,398.002.72%20,549
Feb 19, 20263,484.003,484.003,300.003,308.003,308.00-5.05%33,016