HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,450.00 | 20,750.00 | 20,400.00 | 20,550.00 | 19,992.08 | 150,804 |
| 2024-04-26 | 20,700.00 | 20,850.00 | 20,200.00 | 20,350.00 | 19,797.51 | 191,875 |
| 2024-04-25 | 20,950.00 | 21,150.00 | 20,500.00 | 20,550.00 | 19,992.08 | 153,014 |
| 2024-04-24 | 20,900.00 | 21,350.00 | 20,850.00 | 21,100.00 | 20,527.15 | 244,809 |
| 2024-04-23 | 20,700.00 | 21,050.00 | 20,550.00 | 20,700.00 | 20,138.01 | 109,320 |
| 2024-04-22 | 20,900.00 | 21,150.00 | 20,450.00 | 20,650.00 | 20,089.36 | 115,686 |
| 2024-04-19 | 21,350.00 | 21,350.00 | 20,300.00 | 20,700.00 | 20,138.01 | 291,573 |
| 2024-04-18 | 20,650.00 | 21,550.00 | 20,650.00 | 21,350.00 | 20,770.36 | 135,980 |
| 2024-04-17 | 21,300.00 | 21,450.00 | 20,850.00 | 20,850.00 | 20,283.93 | 157,836 |
| 2024-04-16 | 21,700.00 | 21,950.00 | 20,850.00 | 21,300.00 | 20,721.72 | 273,469 |
| 2024-04-15 | 21,550.00 | 21,950.00 | 20,900.00 | 21,700.00 | 21,110.86 | 178,185 |
| 2024-04-12 | 21,400.00 | 22,050.00 | 21,300.00 | 21,750.00 | 21,159.50 | 251,202 |
| 2024-04-11 | 21,250.00 | 21,500.00 | 20,700.00 | 21,300.00 | 20,721.72 | 150,241 |
| 2024-04-09 | 21,750.00 | 22,000.00 | 21,500.00 | 21,500.00 | 20,916.29 | 174,843 |
| 2024-04-08 | 21,850.00 | 22,200.00 | 21,400.00 | 21,750.00 | 21,159.50 | 250,317 |
| 2024-04-05 | 22,300.00 | 22,700.00 | 21,750.00 | 21,800.00 | 21,208.14 | 291,243 |
| 2024-04-04 | 22,500.00 | 23,050.00 | 22,400.00 | 22,800.00 | 22,180.99 | 145,766 |
| 2024-04-03 | 22,500.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,791.85 | 198,822 |
| 2024-04-02 | 23,650.00 | 23,700.00 | 22,700.00 | 22,800.00 | 22,180.99 | 306,220 |
| 2024-04-01 | 23,400.00 | 23,900.00 | 23,200.00 | 23,450.00 | 22,813.34 | 218,870 |
| 2024-03-29 | 23,200.00 | 23,650.00 | 23,000.00 | 23,300.00 | 22,667.42 | 298,657 |
| 2024-03-28 | 23,450.00 | 23,850.00 | 23,150.00 | 23,200.00 | 22,570.13 | 365,212 |
| 2024-03-27 | 23,500.00 | 23,900.00 | 23,200.00 | 23,450.00 | 22,813.34 | 360,359 |
| 2024-03-26 | 23,400.00 | 23,800.00 | 23,000.00 | 23,500.00 | 22,861.99 | 392,395 |
| 2024-03-25 | 22,450.00 | 23,850.00 | 22,450.00 | 23,250.00 | 22,618.77 | 692,010 |
| 2024-03-22 | 22,200.00 | 22,550.00 | 21,800.00 | 22,350.00 | 21,743.21 | 258,593 |
| 2024-03-21 | 22,750.00 | 22,900.00 | 22,200.00 | 22,200.00 | 21,597.28 | 320,403 |
| 2024-03-20 | 22,500.00 | 22,950.00 | 22,150.00 | 22,850.00 | 22,229.63 | 346,190 |
| 2024-03-19 | 22,050.00 | 22,400.00 | 21,750.00 | 22,350.00 | 21,743.21 | 311,289 |
| 2024-03-18 | 21,350.00 | 22,500.00 | 21,100.00 | 22,250.00 | 21,645.92 | 448,913 |
| 2024-03-15 | 21,550.00 | 21,650.00 | 21,000.00 | 21,400.00 | 20,819.00 | 275,009 |
| 2024-03-14 | 21,950.00 | 21,950.00 | 21,350.00 | 21,500.00 | 20,916.29 | 335,455 |
| 2024-03-13 | 22,150.00 | 22,400.00 | 21,500.00 | 21,950.00 | 21,354.07 | 453,215 |
| 2024-03-12 | 22,200.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,305.43 | 293,409 |
| 2024-03-11 | 22,200.00 | 22,300.00 | 21,950.00 | 22,100.00 | 21,500.00 | 221,943 |
| 2024-03-08 | 22,750.00 | 22,850.00 | 22,000.00 | 22,450.00 | 21,840.49 | 314,778 |
| 2024-03-07 | 22,300.00 | 22,700.00 | 22,050.00 | 22,400.00 | 21,791.85 | 383,709 |
| 2024-03-06 | 22,400.00 | 22,450.00 | 21,950.00 | 22,100.00 | 21,500.00 | 380,694 |
| 2024-03-05 | 23,000.00 | 23,100.00 | 21,800.00 | 22,500.00 | 21,889.14 | 874,380 |
| 2024-03-04 | 23,500.00 | 23,550.00 | 22,300.00 | 22,950.00 | 22,326.92 | 701,959 |
| 2024-02-29 | 23,750.00 | 23,900.00 | 23,000.00 | 23,100.00 | 22,472.85 | 387,146 |
| 2024-02-28 | 23,550.00 | 23,900.00 | 23,350.00 | 23,650.00 | 23,007.92 | 351,289 |
| 2024-02-27 | 24,550.00 | 24,800.00 | 23,300.00 | 23,900.00 | 23,251.13 | 600,753 |
| 2024-02-26 | 25,650.00 | 26,300.00 | 24,600.00 | 24,900.00 | 24,223.98 | 1,057,784 |
| 2024-02-23 | 24,850.00 | 25,700.00 | 23,850.00 | 24,900.00 | 24,223.98 | 891,258 |
| 2024-02-22 | 24,600.00 | 25,200.00 | 23,700.00 | 24,650.00 | 23,980.77 | 618,225 |
| 2024-02-21 | 24,400.00 | 24,950.00 | 24,000.00 | 24,150.00 | 23,494.34 | 533,085 |
| 2024-02-20 | 25,450.00 | 25,800.00 | 24,450.00 | 24,950.00 | 24,272.62 | 604,451 |
| 2024-02-19 | 24,750.00 | 25,100.00 | 24,050.00 | 24,750.00 | 24,078.05 | 633,560 |
| 2024-02-16 | 25,800.00 | 26,450.00 | 24,550.00 | 25,150.00 | 24,467.19 | 1,038,816 |
| 2024-02-15 | 28,000.00 | 28,100.00 | 25,900.00 | 25,900.00 | 25,196.83 | 1,128,490 |
| 2024-02-14 | 25,800.00 | 27,600.00 | 25,300.00 | 27,150.00 | 26,412.89 | 1,759,090 |
| 2024-02-13 | 24,650.00 | 27,200.00 | 24,350.00 | 26,700.00 | 25,975.11 | 2,906,104 |
| 2024-02-08 | 24,800.00 | 25,550.00 | 24,300.00 | 24,800.00 | 24,126.69 | 1,771,178 |
| 2024-02-07 | 21,400.00 | 26,450.00 | 21,050.00 | 25,250.00 | 24,564.48 | 10,098,640 |
| 2024-02-06 | 22,850.00 | 23,050.00 | 21,000.00 | 21,250.00 | 20,673.07 | 1,968,097 |
| 2024-02-05 | 23,450.00 | 24,450.00 | 22,550.00 | 23,250.00 | 22,618.77 | 2,286,912 |
| 2024-02-02 | 23,750.00 | 24,600.00 | 23,100.00 | 23,950.00 | 23,299.77 | 3,569,300 |
| 2024-02-01 | 23,950.00 | 25,600.00 | 23,300.00 | 25,600.00 | 24,904.97 | 6,001,252 |
| 2024-01-31 | 20,500.00 | 25,200.00 | 20,200.00 | 24,450.00 | 23,786.20 | 16,620,150 |
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.