HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 19,040.00 | 19,270.00 | 18,870.00 | 19,040.00 | 18,037.67 | 133,011 |
| 2023-11-01 | 18,600.00 | 18,930.00 | 18,480.00 | 18,850.00 | 17,857.67 | 69,062 |
| 2023-10-31 | 18,700.00 | 18,940.00 | 18,460.00 | 18,490.00 | 17,516.62 | 133,109 |
| 2023-10-30 | 18,270.00 | 18,770.00 | 18,220.00 | 18,670.00 | 17,687.15 | 54,246 |
| 2023-10-27 | 17,920.00 | 18,740.00 | 17,920.00 | 18,300.00 | 17,336.62 | 131,391 |
| 2023-10-26 | 17,860.00 | 18,390.00 | 17,690.00 | 17,840.00 | 16,900.84 | 105,541 |
| 2023-10-25 | 17,850.00 | 18,400.00 | 17,850.00 | 18,210.00 | 17,251.36 | 97,477 |
| 2023-10-24 | 17,350.00 | 17,840.00 | 17,000.00 | 17,830.00 | 16,891.37 | 93,886 |
| 2023-10-23 | 16,950.00 | 17,790.00 | 16,950.00 | 17,330.00 | 16,417.69 | 84,483 |
| 2023-10-20 | 17,660.00 | 17,660.00 | 17,000.00 | 17,160.00 | 16,256.64 | 228,005 |
| 2023-10-19 | 18,400.00 | 18,400.00 | 17,800.00 | 17,840.00 | 16,900.84 | 149,389 |
| 2023-10-18 | 18,710.00 | 19,080.00 | 18,600.00 | 18,610.00 | 17,630.31 | 63,684 |
| 2023-10-17 | 18,680.00 | 19,060.00 | 18,680.00 | 18,850.00 | 17,857.67 | 78,766 |
| 2023-10-16 | 18,820.00 | 19,000.00 | 18,440.00 | 18,600.00 | 17,620.83 | 101,247 |
| 2023-10-13 | 18,960.00 | 19,110.00 | 18,700.00 | 19,010.00 | 18,009.25 | 64,937 |
| 2023-10-12 | 18,970.00 | 19,180.00 | 18,840.00 | 18,960.00 | 17,961.88 | 51,186 |
| 2023-10-11 | 18,770.00 | 19,040.00 | 18,770.00 | 18,830.00 | 17,838.72 | 60,308 |
| 2023-10-10 | 19,000.00 | 19,230.00 | 18,430.00 | 18,540.00 | 17,563.99 | 107,052 |
| 2023-10-06 | 18,410.00 | 19,040.00 | 18,410.00 | 18,940.00 | 17,942.93 | 77,884 |
| 2023-10-05 | 18,630.00 | 18,890.00 | 18,400.00 | 18,400.00 | 17,431.36 | 105,890 |
| 2023-10-04 | 18,650.00 | 18,800.00 | 18,300.00 | 18,350.00 | 17,383.99 | 100,946 |
| 2023-09-27 | 18,140.00 | 18,980.00 | 18,140.00 | 18,850.00 | 17,857.67 | 89,783 |
| 2023-09-26 | 18,640.00 | 19,000.00 | 18,250.00 | 18,340.00 | 17,374.52 | 132,179 |
| 2023-09-25 | 18,410.00 | 18,750.00 | 18,410.00 | 18,600.00 | 17,620.83 | 112,408 |
| 2023-09-22 | 18,440.00 | 18,810.00 | 18,290.00 | 18,650.00 | 17,668.20 | 139,039 |
| 2023-09-21 | 19,100.00 | 19,220.00 | 18,530.00 | 18,630.00 | 17,649.25 | 350,544 |
| 2023-09-20 | 19,400.00 | 19,530.00 | 19,150.00 | 19,370.00 | 18,350.30 | 147,383 |
| 2023-09-19 | 19,890.00 | 20,100.00 | 19,150.00 | 19,390.00 | 18,369.24 | 276,873 |
| 2023-09-18 | 19,980.00 | 20,200.00 | 19,450.00 | 19,650.00 | 18,615.56 | 189,600 |
| 2023-09-15 | 20,050.00 | 20,050.00 | 19,660.00 | 19,850.00 | 18,805.03 | 187,629 |
| 2023-09-14 | 19,220.00 | 20,550.00 | 19,220.00 | 20,050.00 | 18,994.50 | 353,565 |
| 2023-09-13 | 20,200.00 | 20,600.00 | 19,200.00 | 19,210.00 | 18,198.72 | 560,584 |
| 2023-09-12 | 19,990.00 | 21,000.00 | 19,900.00 | 20,300.00 | 19,231.34 | 480,410 |
| 2023-09-11 | 19,950.00 | 20,250.00 | 19,630.00 | 19,800.00 | 18,757.66 | 195,741 |
| 2023-09-08 | 20,550.00 | 20,600.00 | 19,830.00 | 19,910.00 | 18,861.87 | 314,363 |
| 2023-09-07 | 21,100.00 | 21,400.00 | 20,600.00 | 20,600.00 | 19,515.54 | 316,771 |
| 2023-09-06 | 22,350.00 | 22,500.00 | 21,500.00 | 21,650.00 | 20,510.27 | 288,055 |
| 2023-09-05 | 21,800.00 | 22,750.00 | 21,150.00 | 22,250.00 | 21,078.68 | 707,830 |
| 2023-09-04 | 21,700.00 | 22,050.00 | 21,250.00 | 21,300.00 | 20,178.69 | 193,732 |
| 2023-09-01 | 21,250.00 | 22,650.00 | 21,000.00 | 21,700.00 | 20,557.64 | 585,960 |
| 2023-08-31 | 21,550.00 | 21,900.00 | 21,050.00 | 21,300.00 | 20,178.69 | 412,532 |
| 2023-08-30 | 19,800.00 | 21,800.00 | 19,750.00 | 21,400.00 | 20,273.43 | 1,216,843 |
| 2023-08-29 | 19,100.00 | 19,410.00 | 19,080.00 | 19,370.00 | 18,350.30 | 75,618 |
| 2023-08-28 | 19,010.00 | 19,230.00 | 18,980.00 | 19,020.00 | 18,018.72 | 90,836 |
| 2023-08-25 | 19,700.00 | 19,730.00 | 18,910.00 | 18,960.00 | 17,961.88 | 386,942 |
| 2023-08-24 | 19,950.00 | 20,200.00 | 19,850.00 | 19,930.00 | 18,880.82 | 138,044 |
| 2023-08-23 | 19,810.00 | 20,100.00 | 19,700.00 | 19,810.00 | 18,767.13 | 97,173 |
| 2023-08-22 | 20,200.00 | 20,300.00 | 19,780.00 | 19,820.00 | 18,776.61 | 165,269 |
| 2023-08-21 | 20,250.00 | 20,550.00 | 19,850.00 | 20,150.00 | 19,089.23 | 180,375 |
| 2023-08-18 | 20,800.00 | 20,900.00 | 20,150.00 | 20,250.00 | 19,183.97 | 165,688 |
| 2023-08-17 | 20,050.00 | 21,200.00 | 19,700.00 | 21,000.00 | 19,894.49 | 334,814 |
| 2023-08-16 | 20,850.00 | 21,400.00 | 20,000.00 | 20,000.00 | 18,947.13 | 320,171 |
| 2023-08-14 | 21,300.00 | 21,500.00 | 20,650.00 | 21,000.00 | 19,894.49 | 280,059 |
| 2023-08-11 | 20,050.00 | 21,550.00 | 20,050.00 | 21,300.00 | 20,178.69 | 369,687 |
| 2023-08-10 | 20,300.00 | 20,350.00 | 19,950.00 | 20,150.00 | 19,089.23 | 181,357 |
| 2023-08-09 | 20,700.00 | 21,100.00 | 20,250.00 | 20,550.00 | 19,468.18 | 176,818 |
| 2023-08-08 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 19,705.02 | 115,817 |
| 2023-08-07 | 20,550.00 | 21,400.00 | 20,050.00 | 21,150.00 | 20,036.59 | 248,069 |
| 2023-08-04 | 20,750.00 | 21,000.00 | 20,450.00 | 20,750.00 | 19,657.65 | 194,830 |
| 2023-08-03 | 20,600.00 | 21,100.00 | 20,450.00 | 21,000.00 | 19,894.49 | 253,018 |
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.