Hyper Corporation Inc. (065650.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
As of 12:09PM KST. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 1,272.00 | 1,272.00 | 1,205.00 | 1,212.00 | 1,212.00 | 559,499 |
| Oct 08, 2024 | 1,220.00 | 1,223.00 | 1,200.00 | 1,219.00 | 1,219.00 | 422,146 |
| Oct 07, 2024 | 1,233.00 | 1,240.00 | 1,202.00 | 1,220.00 | 1,220.00 | 362,612 |
| Oct 04, 2024 | 1,220.00 | 1,242.00 | 1,220.00 | 1,233.00 | 1,233.00 | 365,431 |
| Oct 02, 2024 | 1,243.00 | 1,243.00 | 1,203.00 | 1,243.00 | 1,243.00 | 481,053 |
| Sept 30, 2024 | 1,246.00 | 1,282.00 | 1,236.00 | 1,243.00 | 1,243.00 | 813,210 |
| Sept 27, 2024 | 1,207.00 | 1,276.00 | 1,179.00 | 1,240.00 | 1,240.00 | 1,437,712 |
| Sept 26, 2024 | 1,219.00 | 1,220.00 | 1,194.00 | 1,219.00 | 1,219.00 | 306,426 |
| Sept 25, 2024 | 1,215.00 | 1,227.00 | 1,186.00 | 1,220.00 | 1,220.00 | 218,353 |
| Sept 24, 2024 | 1,226.00 | 1,227.00 | 1,200.00 | 1,227.00 | 1,227.00 | 503,959 |
| Sept 23, 2024 | 1,227.00 | 1,247.00 | 1,200.00 | 1,228.00 | 1,228.00 | 665,705 |
| Sept 20, 2024 | 1,192.00 | 1,228.00 | 1,161.00 | 1,227.00 | 1,227.00 | 487,975 |
| Sept 19, 2024 | 1,231.00 | 1,231.00 | 1,120.00 | 1,201.00 | 1,201.00 | 801,626 |
| Sept 13, 2024 | 1,238.00 | 1,239.00 | 1,201.00 | 1,231.00 | 1,231.00 | 341,806 |
| Sept 12, 2024 | 1,242.00 | 1,247.00 | 1,212.00 | 1,240.00 | 1,240.00 | 339,512 |
| Sept 11, 2024 | 1,193.00 | 1,245.00 | 1,193.00 | 1,242.00 | 1,242.00 | 523,759 |
| Sept 10, 2024 | 1,278.00 | 1,289.00 | 1,175.00 | 1,175.00 | 1,175.00 | 623,548 |
| Sept 09, 2024 | 1,294.00 | 1,305.00 | 1,233.00 | 1,294.00 | 1,294.00 | 305,228 |
| Sept 06, 2024 | 1,309.00 | 1,309.00 | 1,280.00 | 1,307.00 | 1,307.00 | 111,483 |
| Sept 05, 2024 | 1,310.00 | 1,319.00 | 1,260.00 | 1,309.00 | 1,309.00 | 205,065 |
| Sept 04, 2024 | 1,299.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 179,919 |
| Sept 03, 2024 | 1,316.00 | 1,317.00 | 1,294.00 | 1,317.00 | 1,317.00 | 208,339 |
| Sept 02, 2024 | 1,302.00 | 1,320.00 | 1,293.00 | 1,316.00 | 1,316.00 | 304,894 |
| Aug 30, 2024 | 1,320.00 | 1,320.00 | 1,278.00 | 1,299.00 | 1,299.00 | 227,686 |
| Aug 29, 2024 | 1,323.00 | 1,325.00 | 1,221.00 | 1,319.00 | 1,319.00 | 416,804 |
| Aug 28, 2024 | 1,318.00 | 1,327.00 | 1,282.00 | 1,316.00 | 1,316.00 | 168,043 |
| Aug 27, 2024 | 1,350.00 | 1,364.00 | 1,301.00 | 1,318.00 | 1,318.00 | 225,088 |
| Aug 26, 2024 | 1,384.00 | 1,397.00 | 1,332.00 | 1,364.00 | 1,364.00 | 190,071 |
| Aug 23, 2024 | 1,403.00 | 1,418.00 | 1,330.00 | 1,398.00 | 1,398.00 | 218,930 |
| Aug 22, 2024 | 1,364.00 | 1,445.00 | 1,357.00 | 1,410.00 | 1,410.00 | 598,714 |
| Aug 21, 2024 | 1,344.00 | 1,369.00 | 1,330.00 | 1,360.00 | 1,360.00 | 226,443 |
| Aug 20, 2024 | 1,289.00 | 1,355.00 | 1,289.00 | 1,348.00 | 1,348.00 | 407,690 |
| Aug 19, 2024 | 1,302.00 | 1,306.00 | 1,280.00 | 1,302.00 | 1,302.00 | 120,152 |
| Aug 16, 2024 | 1,292.00 | 1,309.00 | 1,278.00 | 1,302.00 | 1,302.00 | 221,064 |
| Aug 14, 2024 | 1,309.00 | 1,319.00 | 1,287.00 | 1,292.00 | 1,292.00 | 159,075 |
| Aug 13, 2024 | 1,280.00 | 1,309.00 | 1,258.00 | 1,309.00 | 1,309.00 | 390,568 |
| Aug 12, 2024 | 1,298.00 | 1,304.00 | 1,265.00 | 1,290.00 | 1,290.00 | 370,760 |
| Aug 09, 2024 | 1,292.00 | 1,320.00 | 1,270.00 | 1,298.00 | 1,298.00 | 309,595 |
| Aug 08, 2024 | 1,291.00 | 1,310.00 | 1,245.00 | 1,304.00 | 1,304.00 | 545,363 |
| Aug 07, 2024 | 1,318.00 | 1,332.00 | 1,292.00 | 1,305.00 | 1,305.00 | 251,021 |
| Aug 06, 2024 | 1,291.00 | 1,361.00 | 1,230.00 | 1,320.00 | 1,320.00 | 629,136 |
| Aug 05, 2024 | 1,305.00 | 1,316.00 | 1,100.00 | 1,303.00 | 1,303.00 | 772,386 |
| Aug 02, 2024 | 1,363.00 | 1,374.00 | 1,304.00 | 1,307.00 | 1,307.00 | 280,449 |
| Aug 01, 2024 | 1,295.00 | 1,393.00 | 1,262.00 | 1,376.00 | 1,376.00 | 842,338 |
| Jul 31, 2024 | 1,298.00 | 1,320.00 | 1,256.00 | 1,315.00 | 1,315.00 | 275,349 |
| Jul 30, 2024 | 1,340.00 | 1,340.00 | 1,216.00 | 1,299.00 | 1,299.00 | 998,278 |
| Jul 29, 2024 | 1,344.00 | 1,348.00 | 1,210.00 | 1,340.00 | 1,340.00 | 515,379 |
| Jul 26, 2024 | 1,370.00 | 1,383.00 | 1,320.00 | 1,339.00 | 1,339.00 | 434,453 |
| Jul 25, 2024 | 1,399.00 | 1,399.00 | 1,309.00 | 1,356.00 | 1,356.00 | 224,927 |
| Jul 24, 2024 | 1,395.00 | 1,430.00 | 1,388.00 | 1,399.00 | 1,399.00 | 293,499 |
| Jul 23, 2024 | 1,423.00 | 1,432.00 | 1,383.00 | 1,395.00 | 1,395.00 | 225,904 |
| Jul 22, 2024 | 1,480.00 | 1,480.00 | 1,418.00 | 1,436.00 | 1,436.00 | 366,718 |
| Jul 19, 2024 | 1,487.00 | 1,518.00 | 1,438.00 | 1,465.00 | 1,465.00 | 1,121,253 |
| Jul 18, 2024 | 1,409.00 | 1,454.00 | 1,354.00 | 1,446.00 | 1,446.00 | 600,125 |
| Jul 17, 2024 | 1,367.00 | 1,417.00 | 1,367.00 | 1,409.00 | 1,409.00 | 233,910 |
| Jul 16, 2024 | 1,380.00 | 1,394.00 | 1,348.00 | 1,367.00 | 1,367.00 | 225,836 |
| Jul 15, 2024 | 1,443.00 | 1,445.00 | 1,371.00 | 1,379.00 | 1,379.00 | 499,414 |
| Jul 12, 2024 | 1,452.00 | 1,470.00 | 1,410.00 | 1,458.00 | 1,458.00 | 210,510 |
| Jul 11, 2024 | 1,431.00 | 1,475.00 | 1,420.00 | 1,473.00 | 1,473.00 | 275,510 |
| Jul 10, 2024 | 1,371.00 | 1,449.00 | 1,371.00 | 1,444.00 | 1,444.00 | 862,940 |
| Jul 09, 2024 | 1,370.00 | 1,423.00 | 1,350.00 | 1,371.00 | 1,371.00 | 508,978 |
| Jul 08, 2024 | 1,369.00 | 1,370.00 | 1,333.00 | 1,370.00 | 1,370.00 | 474,078 |
| Jul 05, 2024 | 1,387.00 | 1,387.00 | 1,329.00 | 1,369.00 | 1,369.00 | 331,449 |
| Jul 04, 2024 | 1,420.00 | 1,422.00 | 1,316.00 | 1,387.00 | 1,387.00 | 303,578 |
| Jul 03, 2024 | 1,410.00 | 1,410.00 | 1,351.00 | 1,386.00 | 1,386.00 | 205,769 |
| Jul 02, 2024 | 1,397.00 | 1,401.00 | 1,373.00 | 1,385.00 | 1,385.00 | 153,783 |
| Jul 01, 2024 | 1,414.00 | 1,414.00 | 1,387.00 | 1,387.00 | 1,387.00 | 359,685 |
| Jun 28, 2024 | 1,336.00 | 1,423.00 | 1,330.00 | 1,417.00 | 1,417.00 | 496,274 |
| Jun 27, 2024 | 1,389.00 | 1,399.00 | 1,335.00 | 1,375.00 | 1,375.00 | 231,588 |
| Jun 26, 2024 | 1,405.00 | 1,428.00 | 1,380.00 | 1,389.00 | 1,389.00 | 269,279 |
| Jun 25, 2024 | 1,375.00 | 1,390.00 | 1,320.00 | 1,388.00 | 1,388.00 | 251,448 |
| Jun 24, 2024 | 1,343.00 | 1,375.00 | 1,329.00 | 1,363.00 | 1,363.00 | 277,252 |
| Jun 21, 2024 | 1,345.00 | 1,431.00 | 1,345.00 | 1,362.00 | 1,362.00 | 375,278 |
| Jun 20, 2024 | 1,400.00 | 1,400.00 | 1,320.00 | 1,348.00 | 1,348.00 | 231,773 |
| Jun 19, 2024 | 1,362.00 | 1,405.00 | 1,350.00 | 1,372.00 | 1,372.00 | 380,765 |
| Jun 18, 2024 | 1,480.00 | 1,480.00 | 1,274.00 | 1,382.00 | 1,382.00 | 1,673,509 |
| Jun 17, 2024 | 1,482.00 | 1,506.00 | 1,435.00 | 1,480.00 | 1,480.00 | 720,258 |
| Jun 14, 2024 | 1,499.00 | 1,500.00 | 1,452.00 | 1,484.00 | 1,484.00 | 1,428,389 |
| Jun 13, 2024 | 1,463.00 | 1,511.00 | 1,441.00 | 1,484.00 | 1,484.00 | 1,502,946 |
| Jun 12, 2024 | 1,410.00 | 1,520.00 | 1,403.00 | 1,431.00 | 1,431.00 | 914,389 |
| Jun 11, 2024 | 1,417.00 | 1,424.00 | 1,388.00 | 1,409.00 | 1,409.00 | 62,390 |
| Jun 10, 2024 | 1,399.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 213,972 |
| Jun 07, 2024 | 1,408.00 | 1,436.00 | 1,393.00 | 1,406.00 | 1,406.00 | 144,767 |
| Jun 05, 2024 | 1,426.00 | 1,428.00 | 1,390.00 | 1,404.00 | 1,404.00 | 139,007 |
| Jun 04, 2024 | 1,403.00 | 1,431.00 | 1,378.00 | 1,426.00 | 1,426.00 | 355,231 |
| Jun 03, 2024 | 1,452.00 | 1,478.00 | 1,410.00 | 1,430.00 | 1,430.00 | 290,475 |
| May 31, 2024 | 1,515.00 | 1,590.00 | 1,408.00 | 1,452.00 | 1,452.00 | 1,010,086 |
| May 30, 2024 | 1,441.00 | 1,502.00 | 1,431.00 | 1,493.00 | 1,493.00 | 369,891 |
| May 29, 2024 | 1,421.00 | 1,469.00 | 1,395.00 | 1,441.00 | 1,441.00 | 307,022 |
| May 28, 2024 | 1,418.00 | 1,423.00 | 1,383.00 | 1,423.00 | 1,423.00 | 263,826 |
| May 27, 2024 | 1,434.00 | 1,436.00 | 1,396.00 | 1,419.00 | 1,419.00 | 237,865 |
| May 24, 2024 | 1,410.00 | 1,450.00 | 1,395.00 | 1,434.00 | 1,434.00 | 306,476 |
| May 23, 2024 | 1,435.00 | 1,455.00 | 1,340.00 | 1,439.00 | 1,439.00 | 257,374 |
| May 22, 2024 | 1,493.00 | 1,493.00 | 1,420.00 | 1,453.00 | 1,453.00 | 295,297 |
| May 21, 2024 | 1,461.00 | 1,498.00 | 1,432.00 | 1,473.00 | 1,473.00 | 455,491 |
| May 20, 2024 | 1,482.00 | 1,525.00 | 1,468.00 | 1,480.00 | 1,480.00 | 700,180 |
| May 17, 2024 | 1,449.00 | 1,513.00 | 1,449.00 | 1,482.00 | 1,482.00 | 320,193 |
| May 16, 2024 | 1,442.00 | 1,485.00 | 1,375.00 | 1,463.00 | 1,463.00 | 334,582 |
| May 14, 2024 | 1,505.00 | 1,509.00 | 1,425.00 | 1,443.00 | 1,443.00 | 355,106 |
| May 13, 2024 | 1,515.00 | 1,526.00 | 1,490.00 | 1,505.00 | 1,505.00 | 244,202 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.