HyVision System. Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21,950.00	22,100.00	20,600.00	20,650.00	19,562.91	466,076
2023-08-01	21,200.00	21,750.00	21,050.00	21,750.00	20,605.00	485,251
2023-07-31	21,200.00	21,200.00	20,650.00	20,900.00	19,799.75	213,269
2023-07-28	20,250.00	21,250.00	20,050.00	20,950.00	19,847.12	390,939
2023-07-27	19,800.00	20,300.00	19,760.00	20,100.00	19,041.87	181,551
2023-07-26	20,200.00	20,450.00	19,600.00	19,800.00	18,757.66	338,659
2023-07-25	20,900.00	20,950.00	19,900.00	19,940.00	18,890.29	279,954
2023-07-24	20,550.00	21,000.00	19,860.00	20,750.00	19,657.65	307,642
2023-07-21	21,000.00	21,600.00	20,550.00	20,750.00	19,657.65	342,605
2023-07-20	20,550.00	21,800.00	20,500.00	21,500.00	20,368.17	872,472
2023-07-19	20,900.00	20,900.00	19,800.00	19,990.00	18,937.66	277,700
2023-07-18	20,700.00	20,750.00	20,200.00	20,550.00	19,468.18	155,106
2023-07-17	19,700.00	20,650.00	19,600.00	20,550.00	19,468.18	342,043
2023-07-14	19,940.00	20,050.00	19,390.00	19,600.00	18,568.19	201,272
2023-07-13	19,890.00	20,350.00	19,890.00	19,980.00	18,928.18	102,683
2023-07-12	20,200.00	20,450.00	19,870.00	19,880.00	18,833.45	110,753
2023-07-11	19,300.00	20,250.00	19,300.00	20,200.00	19,136.60	156,203
2023-07-10	19,720.00	19,940.00	19,300.00	19,300.00	18,283.98	136,392
2023-07-07	19,660.00	20,200.00	19,570.00	19,770.00	18,729.24	150,398
2023-07-06	20,150.00	20,350.00	19,650.00	19,670.00	18,634.50	176,660
2023-07-05	21,300.00	21,300.00	20,000.00	20,050.00	18,994.50	376,533
2023-07-04	20,700.00	21,200.00	20,500.00	21,200.00	20,083.96	208,420
2023-07-03	21,100.00	21,100.00	20,700.00	20,900.00	19,799.75	150,080
2023-06-30	20,750.00	21,150.00	20,600.00	20,950.00	19,847.12	227,961
2023-06-29	20,650.00	20,900.00	20,500.00	20,750.00	19,657.65	238,376
2023-06-28	20,700.00	20,750.00	20,150.00	20,400.00	19,326.07	173,535
2023-06-27	20,000.00	20,700.00	19,930.00	20,600.00	19,515.54	281,419
2023-06-26	19,910.00	19,970.00	19,430.00	19,960.00	18,909.24	80,570
2023-06-23	19,980.00	20,200.00	19,760.00	19,970.00	18,918.71	91,032
2023-06-22	19,730.00	20,050.00	19,730.00	19,980.00	18,928.18	84,095
2023-06-21	20,000.00	20,550.00	19,820.00	19,870.00	18,823.97	123,837
2023-06-20	20,250.00	20,250.00	18,900.00	20,000.00	18,947.13	171,073
2023-06-19	19,840.00	20,450.00	19,800.00	20,250.00	19,183.97	169,963
2023-06-16	20,350.00	20,500.00	20,000.00	20,050.00	18,994.50	146,508
2023-06-15	19,880.00	20,350.00	19,300.00	20,150.00	19,089.23	386,213
2023-06-14	21,250.00	21,350.00	19,630.00	19,920.00	18,871.34	724,342
2023-06-13	20,950.00	21,200.00	20,700.00	21,100.00	19,989.22	160,160
2023-06-12	21,200.00	21,200.00	20,450.00	20,800.00	19,705.02	162,294
2023-06-09	20,850.00	21,250.00	20,700.00	21,050.00	19,941.86	141,281
2023-06-08	21,200.00	21,700.00	20,850.00	20,850.00	19,752.38	283,774
2023-06-07	21,800.00	22,150.00	20,550.00	21,150.00	20,036.59	849,238
2023-06-05	20,900.00	21,200.00	20,900.00	21,100.00	19,989.22	104,305
2023-06-02	20,750.00	21,250.00	20,650.00	20,900.00	19,799.75	159,923
2023-06-01	20,350.00	20,800.00	20,250.00	20,650.00	19,562.91	125,216
2023-05-31	21,000.00	21,450.00	20,350.00	20,450.00	19,373.44	170,707
2023-05-30	20,900.00	21,250.00	20,750.00	21,100.00	19,989.22	140,721
2023-05-26	20,700.00	21,200.00	20,600.00	20,600.00	19,515.54	139,692
2023-05-25	20,950.00	21,350.00	20,500.00	20,700.00	19,610.28	175,486
2023-05-24	20,650.00	21,350.00	20,500.00	20,900.00	19,799.75	206,601
2023-05-23	21,050.00	21,450.00	20,700.00	20,850.00	19,752.38	257,424
2023-05-22	21,450.00	21,550.00	20,800.00	21,100.00	19,989.22	278,216
2023-05-19	22,000.00	22,400.00	21,250.00	21,450.00	20,320.80	586,560
2023-05-18	21,700.00	22,400.00	21,250.00	22,000.00	20,841.84	1,292,288
2023-05-17	20,200.00	21,050.00	20,050.00	20,850.00	19,752.38	459,735
2023-05-16	19,650.00	20,700.00	19,650.00	20,400.00	19,326.07	887,578
2023-05-15	19,800.00	19,800.00	19,000.00	19,140.00	18,132.40	188,004
2023-05-12	19,720.00	20,150.00	19,300.00	19,770.00	18,729.24	538,990
2023-05-11	19,160.00	19,760.00	18,850.00	19,600.00	18,568.19	432,188
2023-05-10	18,640.00	19,280.00	18,600.00	18,780.00	17,791.36	203,451
2023-05-09	18,960.00	18,980.00	18,510.00	18,730.00	17,743.99	158,365

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.