Hyper Corporation Inc. (KOSDAQ:065650)
South Korea · Delayed Price · Currency is KRW 1,601.00
+6.00 (0.38%)
At close: Sep 4, 2026
Hyper Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 2,005.00 | 2,010.00 | 1,953.00 | 1,960.00 | 1,960.00 | -2.49% | 2,444 |
| 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 |