Hyper Corporation Inc. 065650
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.337,00-13,00 (-0,96 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.337,00 | -0,96 % | KRW 1.398,00 | KRW 1.483,00 | KRW 1.335,00 | 60,24K |
| 2026-10-01 | KRW 1.350,00 | -3,23 % | KRW 1.401,00 | KRW 1.409,00 | KRW 1.326,00 | 16,32K |
| 2026-09-30 | KRW 1.395,00 | -5,74 % | KRW 1.469,00 | KRW 1.545,00 | KRW 1.395,00 | 23,93K |
| 2026-09-29 | KRW 1.480,00 | +3,14 % | KRW 1.435,00 | KRW 1.543,00 | KRW 1.426,00 | 23,78K |
| 2026-09-28 | KRW 1.435,00 | +1,27 % | KRW 1.417,00 | KRW 1.459,00 | KRW 1.417,00 | 14,87K |
| 2026-09-23 | KRW 1.417,00 | +1,21 % | KRW 1.420,00 | KRW 1.442,00 | KRW 1.400,00 | 17,04K |
| 2026-09-22 | KRW 1.400,00 | -6,35 % | KRW 1.496,00 | KRW 1.584,00 | KRW 1.400,00 | 14,27K |
| 2026-09-21 | KRW 1.495,00 | +0,27 % | KRW 1.502,00 | KRW 1.555,00 | KRW 1.488,00 | 14,91K |
| 2026-09-18 | KRW 1.491,00 | +3,69 % | KRW 1.463,00 | KRW 1.550,00 | KRW 1.456,00 | 14,56K |
| 2026-09-17 | KRW 1.438,00 | -2,97 % | KRW 1.487,00 | KRW 1.513,00 | KRW 1.438,00 | 27,68K |
| 2026-09-16 | KRW 1.482,00 | -2,88 % | KRW 1.516,00 | KRW 1.519,00 | KRW 1.482,00 | 8,21K |
| 2026-09-15 | KRW 1.526,00 | -0,91 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.501,00 | 9,02K |
| 2026-09-14 | KRW 1.540,00 | -4,58 % | KRW 1.610,00 | KRW 1.611,00 | KRW 1.534,00 | 11,57K |
| 2026-09-11 | KRW 1.614,00 | +2,61 % | KRW 1.561,00 | KRW 1.620,00 | KRW 1.556,00 | 10,70K |
| 2026-09-10 | KRW 1.573,00 | +0,64 % | KRW 1.570,00 | KRW 1.628,00 | KRW 1.520,00 | 22,22K |
| 2026-09-09 | KRW 1.563,00 | -0,95 % | KRW 1.564,00 | KRW 1.578,00 | KRW 1.479,00 | 11,83K |
| 2026-09-08 | KRW 1.578,00 | +0,77 % | KRW 1.566,00 | KRW 1.585,00 | KRW 1.529,00 | 12,57K |
| 2026-09-07 | KRW 1.566,00 | -2,19 % | KRW 1.601,00 | KRW 1.606,00 | KRW 1.557,00 | 24,89K |
| 2026-09-04 | KRW 1.601,00 | +0,38 % | KRW 1.580,00 | KRW 1.670,00 | KRW 1.553,00 | 21,58K |
| 2026-09-03 | KRW 1.595,00 | -14,43 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.514,00 | 63,31K |
| 2026-09-02 | KRW 1.864,00 | +2,59 % | KRW 1.815,00 | KRW 1.864,00 | KRW 1.680,00 | 49,80K |
| 2026-09-01 | KRW 1.817,00 | +11,47 % | KRW 1.639,00 | KRW 1.817,00 | KRW 1.587,00 | 67,29K |
| 2026-08-31 | KRW 1.630,00 | +3,76 % | KRW 1.583,00 | KRW 1.696,00 | KRW 1.583,00 | 31,82K |
| 2026-08-28 | KRW 1.571,00 | -4,56 % | KRW 1.822,00 | KRW 1.822,00 | KRW 1.552,00 | 81,76K |
| 2026-08-27 | KRW 1.646,00 | -0,30 % | KRW 1.651,00 | KRW 1.652,00 | KRW 1.550,00 | 20,73K |
| 2026-08-26 | KRW 1.651,00 | -0,42 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.630,00 | 5,52K |
| 2026-08-25 | KRW 1.658,00 | -0,06 % | KRW 1.640,00 | KRW 1.658,00 | KRW 1.625,00 | 8,35K |
| 2026-08-24 | KRW 1.659,00 | +0,18 % | KRW 1.652,00 | KRW 1.750,00 | KRW 1.605,00 | 15,22K |
| 2026-08-21 | KRW 1.656,00 | -1,66 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.635,00 | 7,97K |
| 2026-08-20 | KRW 1.684,00 | -0,30 % | KRW 1.690,00 | KRW 1.777,00 | KRW 1.652,00 | 14,93K |
| 2026-08-19 | KRW 1.689,00 | -5,75 % | KRW 1.701,00 | KRW 1.774,00 | KRW 1.630,00 | 16,40K |
| 2026-08-18 | KRW 1.792,00 | +2,28 % | KRW 1.752,00 | KRW 1.900,00 | KRW 1.686,00 | 20,07K |
| 2026-08-14 | KRW 1.752,00 | -3,52 % | KRW 1.814,00 | KRW 1.859,00 | KRW 1.750,00 | 22,47K |
| 2026-08-13 | KRW 1.816,00 | +4,43 % | KRW 1.741,00 | KRW 1.826,00 | KRW 1.722,00 | 21,52K |
| 2026-08-12 | KRW 1.739,00 | +1,99 % | KRW 1.705,00 | KRW 1.740,00 | KRW 1.704,00 | 16,41K |
| 2026-08-11 | KRW 1.705,00 | -4,11 % | KRW 1.778,00 | KRW 1.778,00 | KRW 1.700,00 | 16,54K |
| 2026-08-10 | KRW 1.778,00 | +3,79 % | KRW 1.713,00 | KRW 1.807,00 | KRW 1.685,00 | 9,69K |
| 2026-08-07 | KRW 1.713,00 | -4,57 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.710,00 | 5,82K |
| 2026-08-06 | KRW 1.795,00 | -1,32 % | KRW 1.822,00 | KRW 1.878,00 | KRW 1.765,00 | 9,05K |
| 2026-08-05 | KRW 1.819,00 | +2,94 % | KRW 1.767,00 | KRW 1.820,00 | KRW 1.765,00 | 5,68K |
| 2026-08-04 | KRW 1.767,00 | -0,73 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.676,00 | 14,85K |
| 2026-08-03 | KRW 1.780,00 | +10,90 % | KRW 1.766,00 | KRW 1.820,00 | KRW 1.686,00 | 3,42K |
| 2026-07-31 | KRW 1.605,00 | +8,74 % | KRW 1.550,00 | KRW 1.692,00 | KRW 1.550,00 | 14,18K |
| 2026-07-30 | KRW 1.476,00 | -6,70 % | KRW 1.582,00 | KRW 1.675,00 | KRW 1.434,00 | 43,40K |
| 2026-07-29 | KRW 1.582,00 | -14,53 % | KRW 1.851,00 | KRW 1.863,00 | KRW 1.466,00 | 35,15K |
| 2026-07-28 | KRW 1.851,00 | -6,04 % | KRW 1.931,00 | KRW 1.970,00 | KRW 1.800,00 | 6,85K |
| 2026-07-27 | KRW 1.970,00 | -1,50 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.926,00 | 7,13K |
| 2026-07-24 | KRW 2.000,00 | -1,96 % | KRW 1.997,00 | KRW 2.025,00 | KRW 1.993,00 | 3,10K |
| 2026-07-23 | KRW 2.040,00 | 0,00 % | KRW 2.055,00 | KRW 2.100,00 | KRW 1.997,00 | 2,60K |
| 2026-07-22 | KRW 2.040,00 | +4,08 % | KRW 1.960,00 | KRW 2.045,00 | KRW 1.960,00 | 20,89K |
| 2026-07-21 | KRW 1.960,00 | -2,49 % | KRW 2.005,00 | KRW 2.010,00 | KRW 1.953,00 | 2,44K |
| 2026-07-20 | KRW 2.010,00 | -1,95 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.942,00 | 4,27K |
| 2026-07-16 | KRW 2.050,00 | -0,73 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.030,00 | 3,79K |
| 2026-07-15 | KRW 2.065,00 | +1,98 % | KRW 2.025,00 | KRW 2.065,00 | KRW 1.985,00 | 12,74K |
| 2026-07-14 | KRW 2.025,00 | -0,74 % | KRW 2.025,00 | KRW 2.110,00 | KRW 2.015,00 | 12,01K |
| 2026-07-13 | KRW 2.040,00 | -1,21 % | KRW 1.970,00 | KRW 2.080,00 | KRW 1.970,00 | 12,94K |
| 2026-07-10 | KRW 2.065,00 | +7,89 % | KRW 1.914,00 | KRW 2.080,00 | KRW 1.914,00 | 23,17K |
| 2026-07-09 | KRW 1.914,00 | +0,16 % | KRW 1.911,00 | KRW 1.950,00 | KRW 1.860,00 | 6,80K |
| 2026-07-08 | KRW 1.911,00 | +2,36 % | KRW 1.867,00 | KRW 1.925,00 | KRW 1.781,00 | 20,52K |
| 2026-07-07 | KRW 1.867,00 | +1,19 % | KRW 1.846,00 | KRW 1.910,00 | KRW 1.845,00 | 4,25K |
| 2026-07-06 | KRW 1.845,00 | -0,70 % | KRW 1.858,00 | KRW 1.876,00 | KRW 1.838,00 | 16,18K |
| 2026-07-03 | KRW 1.858,00 | -1,01 % | KRW 1.877,00 | KRW 1.888,00 | KRW 1.781,00 | 15,45K |
| 2026-07-02 | KRW 1.877,00 | -1,52 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.870,00 | 12,25K |
| 2026-07-01 | KRW 1.906,00 | +2,03 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.868,00 | 13,87K |
| 2026-06-30 | KRW 1.868,00 | +1,19 % | KRW 1.846,00 | KRW 1.933,00 | KRW 1.845,00 | 10,35K |
| 2026-06-29 | KRW 1.846,00 | -2,38 % | KRW 1.891,00 | KRW 1.892,00 | KRW 1.758,00 | 21,27K |
| 2026-06-26 | KRW 1.891,00 | -3,52 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.740,00 | 10,87K |
| 2026-06-25 | KRW 1.960,00 | 0,00 % | KRW 1.902,00 | KRW 2.020,00 | KRW 1.815,00 | 10,99K |
| 2026-06-24 | KRW 1.960,00 | -0,10 % | KRW 1.946,00 | KRW 1.962,00 | KRW 1.890,00 | 15,99K |
| 2026-06-23 | KRW 1.962,00 | -7,45 % | KRW 2.080,00 | KRW 2.100,00 | KRW 1.903,00 | 29,71K |
| 2026-06-22 | KRW 2.120,00 | -3,64 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.055,00 | 14,05K |
| 2026-06-19 | KRW 2.200,00 | -2,22 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.100,00 | 24,25K |
| 2026-06-18 | KRW 2.250,00 | -0,22 % | KRW 2.375,00 | KRW 2.380,00 | KRW 2.090,00 | 16,59K |
| 2026-06-17 | KRW 2.255,00 | +1,12 % | KRW 2.225,00 | KRW 2.280,00 | KRW 2.125,00 | 21,10K |
| 2026-06-16 | KRW 2.230,00 | 0,00 % | KRW 2.270,00 | KRW 2.320,00 | KRW 2.140,00 | 30,32K |
| 2026-06-15 | KRW 2.230,00 | +4,69 % | KRW 2.155,00 | KRW 2.300,00 | KRW 2.140,00 | 46,78K |
| 2026-06-12 | KRW 2.130,00 | -0,70 % | KRW 2.150,00 | KRW 2.445,00 | KRW 2.105,00 | 128,64K |
| 2026-06-11 | KRW 2.145,00 | -5,30 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.040,00 | 129,71K |
| 2026-06-10 | KRW 2.265,00 | -23,35 % | KRW 2.755,00 | KRW 2.890,00 | KRW 2.250,00 | 978 |
| 2026-06-09 | KRW 2.955,00 | -29,98 % | KRW 3.500,00 | KRW 3.680,00 | KRW 2.955,00 | 487,43K |
| 2026-06-08 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-06-05 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-06-04 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-06-02 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-06-01 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-05-29 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-05-28 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-05-27 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-05-26 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |
| 2026-05-22 | KRW 4.220,00 | 0,00 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.220,00 | 0 |