Skip to main content
Hyper Corporation Inc. (KOSDAQ:065650)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
0.00 (0.00%)
At close: Dec 5, 2025

Hyper Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,130.002,260.002,085.002,130.002,130.00-55,940
Dec 4, 20252,190.002,190.002,045.002,130.002,130.00-2.07%43,942
Dec 3, 20252,060.002,220.002,010.002,175.002,175.004.82%61,322
Dec 2, 20252,015.002,130.002,015.002,075.002,075.000.97%31,897
Dec 1, 20252,040.002,110.001,966.002,055.002,055.00-40,991
Nov 28, 20252,140.002,145.001,935.002,055.002,055.00-3.97%35,975
Nov 27, 20251,961.002,220.001,951.002,140.002,140.009.24%143,605
Nov 26, 20251,832.002,270.001,740.001,959.001,959.006.93%430,614
Nov 25, 20251,756.001,886.001,665.001,832.001,832.002.40%122,673
Nov 24, 20252,065.002,095.001,660.001,789.001,789.00-12.94%264,705
Nov 21, 20252,055.002,120.002,010.002,055.002,055.00-1.67%47,234
Nov 20, 20252,150.002,155.002,070.002,090.002,090.00-3.02%63,007
Nov 19, 20252,070.002,275.002,000.002,155.002,155.004.11%222,653
Nov 18, 20252,185.002,250.002,010.002,070.002,070.00-4.17%128,393
Nov 17, 20252,960.003,050.002,160.002,160.002,160.00-29.87%1,206,475
Nov 14, 20252,500.003,080.002,410.003,080.003,080.0029.96%227,205
Nov 13, 20252,500.002,555.002,370.002,370.002,370.00-5.95%23,432
Nov 12, 20252,550.002,610.002,430.002,520.002,520.00-2.51%26,310
Nov 11, 20252,585.002,700.002,480.002,585.002,585.00-0.77%36,604
Nov 10, 20252,585.002,700.002,575.002,605.002,605.000.77%62,630
Nov 7, 20252,620.002,620.002,370.002,585.002,585.00-0.19%46,792
Nov 6, 20252,565.002,695.002,500.002,590.002,590.000.97%16,279
Nov 5, 20252,710.002,710.002,415.002,565.002,565.00-43,450
Nov 4, 20252,775.002,775.002,550.002,565.002,565.00-5.70%41,015
Nov 3, 20252,740.002,745.002,640.002,720.002,720.00-22,361
Oct 31, 20252,660.002,780.002,615.002,720.002,720.002.26%31,880
Oct 30, 20252,835.002,835.002,650.002,660.002,660.00-4.83%38,735
Oct 29, 20252,770.002,795.002,625.002,795.002,795.002.38%38,795
Oct 28, 20252,720.002,880.002,680.002,730.002,730.000.18%40,697
Oct 27, 20252,975.002,975.002,680.002,725.002,725.00-8.40%165,061
Oct 24, 20253,110.003,115.002,920.002,975.002,975.00-4.34%68,696
Oct 23, 20253,330.003,330.002,995.003,110.003,110.00-2.05%60,544
Oct 22, 20253,100.003,185.002,970.003,175.003,175.002.42%57,054
Oct 21, 20253,310.003,310.002,950.003,100.003,100.00-6.20%93,003
Oct 20, 20253,500.003,500.003,210.003,305.003,305.002.01%23,379
Oct 17, 20253,385.003,385.003,215.003,240.003,240.00-4.42%47,634
Oct 16, 20253,515.003,625.003,350.003,390.003,390.00-3.69%80,043
Oct 15, 20253,530.003,750.003,460.003,520.003,520.00-1.54%30,214
Oct 14, 20253,810.003,815.003,530.003,575.003,575.00-6.17%60,822
Oct 13, 20253,865.003,900.003,760.003,810.003,810.00-1.42%23,897
Oct 10, 20253,805.003,920.003,725.003,865.003,865.001.31%44,730
Oct 2, 20253,810.003,970.003,725.003,815.003,815.00-33,272
Oct 1, 20253,840.003,950.003,790.003,815.003,815.00-0.65%34,655
Sep 30, 20253,730.003,845.003,535.003,840.003,840.002.95%42,452
Sep 29, 20253,515.003,745.003,415.003,730.003,730.00-3.87%145,910
Sep 26, 20253,700.004,050.003,700.003,880.003,880.004.86%241,760
Sep 25, 20253,585.003,840.003,465.003,700.003,700.003.21%83,680
Sep 24, 20253,695.003,700.003,505.003,585.003,585.000.14%88,026
Sep 23, 20253,745.003,745.003,350.003,580.003,580.00-2.59%231,469
Sep 22, 20254,350.004,350.003,630.003,675.003,675.00-15.42%558,736