Hyper Corporation Inc. 065650
KRX · South Korea · Distribution Services
KRW 1,337.00-13.00 (-0.96%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,337.00 | -0.96% | KRW 1,398.00 | KRW 1,483.00 | KRW 1,335.00 | 60.00K |
| 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 |