HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 20,000.00 | 20,500.00 | 19,040.00 | 19,410.00 | 18,883.03 | 587,889 |
| 2024-01-29 | 20,600.00 | 21,150.00 | 19,720.00 | 19,900.00 | 19,359.73 | 1,239,152 |
| 2024-01-26 | 19,350.00 | 21,300.00 | 19,040.00 | 20,400.00 | 19,846.15 | 2,674,636 |
| 2024-01-25 | 18,970.00 | 19,010.00 | 18,480.00 | 18,650.00 | 18,143.66 | 123,997 |
| 2024-01-24 | 19,210.00 | 19,300.00 | 18,630.00 | 18,950.00 | 18,435.52 | 186,733 |
| 2024-01-23 | 19,350.00 | 19,700.00 | 18,950.00 | 19,160.00 | 18,639.82 | 238,924 |
| 2024-01-22 | 19,200.00 | 19,300.00 | 18,690.00 | 19,010.00 | 18,493.89 | 163,347 |
| 2024-01-19 | 18,400.00 | 19,210.00 | 18,350.00 | 19,020.00 | 18,503.62 | 196,346 |
| 2024-01-18 | 18,070.00 | 18,270.00 | 17,840.00 | 18,080.00 | 17,589.14 | 87,344 |
| 2024-01-17 | 18,700.00 | 18,830.00 | 18,040.00 | 18,070.00 | 17,579.41 | 153,104 |
| 2024-01-16 | 18,900.00 | 19,150.00 | 18,620.00 | 18,680.00 | 18,172.85 | 139,272 |
| 2024-01-15 | 19,200.00 | 19,990.00 | 18,800.00 | 18,930.00 | 18,416.06 | 500,295 |
| 2024-01-12 | 19,100.00 | 19,220.00 | 19,000.00 | 19,050.00 | 18,532.80 | 79,861 |
| 2024-01-11 | 19,070.00 | 19,300.00 | 19,040.00 | 19,050.00 | 18,532.80 | 94,994 |
| 2024-01-10 | 19,230.00 | 19,270.00 | 18,850.00 | 19,050.00 | 18,532.80 | 100,041 |
| 2024-01-09 | 19,120.00 | 19,330.00 | 18,940.00 | 19,230.00 | 18,707.92 | 111,326 |
| 2024-01-08 | 18,710.00 | 19,020.00 | 18,650.00 | 19,000.00 | 18,484.16 | 83,424 |
| 2024-01-05 | 18,790.00 | 18,830.00 | 18,600.00 | 18,710.00 | 18,202.03 | 69,579 |
| 2024-01-04 | 19,140.00 | 19,170.00 | 18,580.00 | 18,720.00 | 18,211.76 | 245,944 |
| 2024-01-03 | 19,450.00 | 19,450.00 | 19,220.00 | 19,230.00 | 18,707.92 | 103,865 |
| 2024-01-02 | 19,300.00 | 19,740.00 | 19,110.00 | 19,590.00 | 19,058.14 | 152,937 |
| 2023-12-28 | 19,210.00 | 19,600.00 | 19,160.00 | 19,320.00 | 18,795.47 | 132,504 |
| 2023-12-27 | 19,080.00 | 19,370.00 | 18,960.00 | 19,190.00 | 18,669.00 | 124,406 |
| 2023-12-26 | 19,260.00 | 19,280.00 | 19,050.00 | 19,080.00 | 18,075.56 | 89,312 |
| 2023-12-22 | 19,190.00 | 19,300.00 | 19,070.00 | 19,150.00 | 18,141.88 | 86,861 |
| 2023-12-21 | 19,210.00 | 19,330.00 | 18,900.00 | 19,080.00 | 18,075.56 | 132,680 |
| 2023-12-20 | 19,340.00 | 19,550.00 | 19,130.00 | 19,360.00 | 18,340.82 | 116,924 |
| 2023-12-19 | 19,320.00 | 19,420.00 | 19,100.00 | 19,250.00 | 18,236.61 | 90,359 |
| 2023-12-18 | 19,470.00 | 19,670.00 | 19,310.00 | 19,320.00 | 18,302.93 | 82,017 |
| 2023-12-15 | 19,580.00 | 19,680.00 | 19,120.00 | 19,420.00 | 18,397.66 | 139,162 |
| 2023-12-14 | 19,820.00 | 19,950.00 | 19,450.00 | 19,580.00 | 18,549.24 | 106,841 |
| 2023-12-13 | 19,510.00 | 19,840.00 | 19,500.00 | 19,600.00 | 18,568.19 | 101,576 |
| 2023-12-12 | 19,170.00 | 19,650.00 | 19,070.00 | 19,510.00 | 18,482.93 | 134,565 |
| 2023-12-11 | 18,720.00 | 19,110.00 | 18,720.00 | 19,080.00 | 18,075.56 | 80,288 |
| 2023-12-08 | 18,760.00 | 18,970.00 | 18,440.00 | 18,710.00 | 17,725.04 | 146,033 |
| 2023-12-07 | 19,050.00 | 19,060.00 | 18,660.00 | 18,760.00 | 17,772.41 | 98,940 |
| 2023-12-06 | 19,160.00 | 19,330.00 | 19,050.00 | 19,050.00 | 18,047.14 | 74,650 |
| 2023-12-05 | 19,630.00 | 19,860.00 | 19,040.00 | 19,080.00 | 18,075.56 | 214,615 |
| 2023-12-04 | 20,250.00 | 20,250.00 | 19,710.00 | 19,880.00 | 18,833.45 | 124,638 |
| 2023-12-01 | 20,600.00 | 20,600.00 | 20,100.00 | 20,100.00 | 19,041.87 | 117,593 |
| 2023-11-30 | 20,600.00 | 20,600.00 | 20,200.00 | 20,400.00 | 19,326.07 | 135,702 |
| 2023-11-29 | 20,400.00 | 20,650.00 | 20,250.00 | 20,400.00 | 19,326.07 | 183,970 |
| 2023-11-28 | 19,880.00 | 20,700.00 | 19,880.00 | 20,350.00 | 19,278.71 | 266,888 |
| 2023-11-27 | 19,790.00 | 20,150.00 | 19,510.00 | 19,850.00 | 18,805.03 | 174,426 |
| 2023-11-24 | 19,760.00 | 19,930.00 | 19,570.00 | 19,600.00 | 18,568.19 | 111,463 |
| 2023-11-23 | 20,450.00 | 20,450.00 | 19,700.00 | 19,730.00 | 18,691.34 | 177,386 |
| 2023-11-22 | 20,350.00 | 20,350.00 | 19,950.00 | 20,200.00 | 19,136.60 | 178,144 |
| 2023-11-21 | 19,900.00 | 20,800.00 | 19,810.00 | 20,150.00 | 19,089.23 | 499,676 |
| 2023-11-20 | 19,200.00 | 19,670.00 | 19,060.00 | 19,560.00 | 18,530.29 | 267,175 |
| 2023-11-17 | 19,380.00 | 19,380.00 | 18,800.00 | 18,890.00 | 17,895.57 | 154,259 |
| 2023-11-16 | 19,230.00 | 19,500.00 | 19,180.00 | 19,310.00 | 18,293.45 | 120,042 |
| 2023-11-15 | 19,400.00 | 19,880.00 | 19,130.00 | 19,150.00 | 18,141.88 | 260,404 |
| 2023-11-14 | 19,160.00 | 19,900.00 | 18,920.00 | 19,080.00 | 18,075.56 | 456,844 |
| 2023-11-13 | 19,460.00 | 19,690.00 | 19,140.00 | 19,150.00 | 18,141.88 | 72,850 |
| 2023-11-10 | 19,100.00 | 19,320.00 | 18,880.00 | 19,300.00 | 18,283.98 | 90,434 |
| 2023-11-09 | 19,080.00 | 19,600.00 | 19,080.00 | 19,280.00 | 18,265.03 | 98,257 |
| 2023-11-08 | 19,150.00 | 19,480.00 | 19,010.00 | 19,160.00 | 18,151.35 | 112,495 |
| 2023-11-07 | 19,130.00 | 19,300.00 | 18,870.00 | 19,120.00 | 18,113.46 | 123,212 |
| 2023-11-06 | 19,060.00 | 19,230.00 | 18,910.00 | 19,130.00 | 18,122.93 | 123,652 |
| 2023-11-03 | 19,150.00 | 19,150.00 | 18,530.00 | 18,910.00 | 17,914.51 | 129,168 |
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.