HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20,750.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,332.58 | 144,163 |
| 2024-07-25 | 20,600.00 | 21,150.00 | 20,400.00 | 20,900.00 | 20,332.58 | 170,139 |
| 2024-07-24 | 21,050.00 | 21,450.00 | 21,000.00 | 21,050.00 | 20,478.50 | 102,962 |
| 2024-07-23 | 21,900.00 | 21,950.00 | 21,300.00 | 21,400.00 | 20,819.00 | 113,050 |
| 2024-07-22 | 22,300.00 | 22,550.00 | 21,450.00 | 21,600.00 | 21,013.57 | 212,103 |
| 2024-07-19 | 22,300.00 | 22,750.00 | 21,950.00 | 22,550.00 | 21,937.78 | 94,517 |
| 2024-07-18 | 22,300.00 | 22,500.00 | 22,000.00 | 22,300.00 | 21,694.57 | 190,161 |
| 2024-07-17 | 23,750.00 | 23,850.00 | 22,800.00 | 22,800.00 | 22,180.99 | 215,307 |
| 2024-07-16 | 24,000.00 | 24,050.00 | 23,400.00 | 23,700.00 | 23,056.56 | 115,492 |
| 2024-07-15 | 23,400.00 | 23,900.00 | 23,150.00 | 23,750.00 | 23,105.20 | 141,263 |
| 2024-07-12 | 23,050.00 | 23,500.00 | 22,950.00 | 23,350.00 | 22,716.06 | 120,875 |
| 2024-07-11 | 23,750.00 | 23,950.00 | 23,200.00 | 23,300.00 | 22,667.42 | 155,987 |
| 2024-07-10 | 23,250.00 | 23,950.00 | 23,050.00 | 23,400.00 | 22,764.70 | 143,175 |
| 2024-07-09 | 23,600.00 | 23,650.00 | 23,000.00 | 23,200.00 | 22,570.13 | 177,462 |
| 2024-07-08 | 23,000.00 | 23,450.00 | 22,850.00 | 23,300.00 | 22,667.42 | 155,217 |
| 2024-07-05 | 22,750.00 | 23,150.00 | 22,500.00 | 23,000.00 | 22,375.56 | 163,516 |
| 2024-07-04 | 23,000.00 | 23,100.00 | 22,600.00 | 22,750.00 | 22,132.35 | 173,965 |
| 2024-07-03 | 22,900.00 | 23,050.00 | 22,300.00 | 22,700.00 | 22,083.71 | 201,068 |
| 2024-07-02 | 24,000.00 | 24,150.00 | 22,800.00 | 22,900.00 | 22,278.28 | 342,725 |
| 2024-07-01 | 24,550.00 | 24,850.00 | 23,750.00 | 23,800.00 | 23,153.84 | 220,363 |
| 2024-06-28 | 24,000.00 | 24,800.00 | 23,800.00 | 24,600.00 | 23,932.12 | 258,689 |
| 2024-06-27 | 24,650.00 | 25,000.00 | 23,900.00 | 24,000.00 | 23,348.41 | 221,177 |
| 2024-06-26 | 24,600.00 | 24,600.00 | 23,850.00 | 24,350.00 | 23,688.91 | 340,383 |
| 2024-06-25 | 24,650.00 | 25,000.00 | 24,300.00 | 24,500.00 | 23,834.84 | 241,066 |
| 2024-06-24 | 25,000.00 | 25,350.00 | 24,000.00 | 24,850.00 | 24,175.34 | 261,824 |
| 2024-06-21 | 26,600.00 | 26,650.00 | 25,100.00 | 25,300.00 | 24,613.12 | 633,561 |
| 2024-06-20 | 27,000.00 | 27,500.00 | 26,600.00 | 27,150.00 | 26,412.89 | 528,209 |
| 2024-06-19 | 26,700.00 | 29,900.00 | 26,600.00 | 27,150.00 | 26,412.89 | 3,061,889 |
| 2024-06-18 | 25,700.00 | 26,400.00 | 25,650.00 | 26,250.00 | 25,537.33 | 428,950 |
| 2024-06-17 | 26,000.00 | 26,000.00 | 25,050.00 | 25,500.00 | 24,807.69 | 273,425 |
| 2024-06-14 | 25,900.00 | 25,950.00 | 24,950.00 | 25,700.00 | 25,002.26 | 315,867 |
| 2024-06-13 | 25,050.00 | 25,800.00 | 24,850.00 | 25,150.00 | 24,467.19 | 394,684 |
| 2024-06-12 | 24,800.00 | 25,700.00 | 24,300.00 | 24,600.00 | 23,932.12 | 591,270 |
| 2024-06-11 | 24,100.00 | 24,400.00 | 23,050.00 | 23,650.00 | 23,007.92 | 464,597 |
| 2024-06-10 | 25,000.00 | 25,050.00 | 24,150.00 | 24,500.00 | 23,834.84 | 319,374 |
| 2024-06-07 | 25,350.00 | 25,600.00 | 24,600.00 | 24,750.00 | 24,078.05 | 321,047 |
| 2024-06-05 | 25,550.00 | 26,350.00 | 25,150.00 | 25,450.00 | 24,759.05 | 375,333 |
| 2024-06-04 | 26,000.00 | 26,550.00 | 25,250.00 | 25,300.00 | 24,613.12 | 313,210 |
| 2024-06-03 | 26,150.00 | 26,600.00 | 25,400.00 | 25,600.00 | 24,904.97 | 451,115 |
| 2024-05-31 | 24,750.00 | 26,300.00 | 24,650.00 | 25,700.00 | 25,002.26 | 694,258 |
| 2024-05-30 | 24,000.00 | 25,400.00 | 23,950.00 | 24,800.00 | 24,126.69 | 433,567 |
| 2024-05-29 | 23,300.00 | 24,700.00 | 23,200.00 | 24,200.00 | 23,542.98 | 349,661 |
| 2024-05-28 | 24,200.00 | 24,250.00 | 23,250.00 | 23,500.00 | 22,861.99 | 287,080 |
| 2024-05-27 | 24,000.00 | 24,450.00 | 23,450.00 | 23,950.00 | 23,299.77 | 277,957 |
| 2024-05-24 | 25,000.00 | 25,500.00 | 22,750.00 | 24,300.00 | 23,640.27 | 607,953 |
| 2024-05-23 | 25,050.00 | 25,750.00 | 25,050.00 | 25,750.00 | 25,050.90 | 451,541 |
| 2024-05-22 | 25,150.00 | 25,400.00 | 24,700.00 | 24,800.00 | 24,126.69 | 305,278 |
| 2024-05-21 | 24,800.00 | 25,450.00 | 24,550.00 | 25,100.00 | 24,418.55 | 385,030 |
| 2024-05-20 | 25,050.00 | 25,600.00 | 24,450.00 | 24,600.00 | 23,932.12 | 556,247 |
| 2024-05-17 | 24,750.00 | 24,750.00 | 23,900.00 | 24,400.00 | 23,737.55 | 259,230 |
| 2024-05-16 | 24,400.00 | 25,200.00 | 24,200.00 | 24,250.00 | 23,591.63 | 459,279 |
| 2024-05-14 | 23,900.00 | 24,450.00 | 23,550.00 | 24,200.00 | 23,542.98 | 290,132 |
| 2024-05-13 | 22,900.00 | 24,500.00 | 22,750.00 | 24,000.00 | 23,348.41 | 479,346 |
| 2024-05-10 | 23,600.00 | 23,700.00 | 22,700.00 | 22,900.00 | 22,278.28 | 421,582 |
| 2024-05-09 | 24,100.00 | 24,200.00 | 23,400.00 | 23,550.00 | 22,910.63 | 176,088 |
| 2024-05-08 | 24,000.00 | 24,150.00 | 23,400.00 | 23,850.00 | 23,202.49 | 248,178 |
| 2024-05-07 | 24,100.00 | 24,600.00 | 23,900.00 | 24,000.00 | 23,348.41 | 531,616 |
| 2024-05-03 | 22,450.00 | 24,150.00 | 22,100.00 | 23,750.00 | 23,105.20 | 1,081,257 |
| 2024-05-02 | 21,550.00 | 22,150.00 | 21,350.00 | 22,000.00 | 21,402.71 | 278,392 |
| 2024-04-30 | 21,350.00 | 22,700.00 | 21,200.00 | 21,350.00 | 20,770.36 | 604,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.