HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,250.00 | 19,180.00 | 18,140.00 | 19,070.00 | 18,066.09 | 477,068 |
| 2023-05-04 | 18,070.00 | 18,190.00 | 17,810.00 | 17,980.00 | 17,033.47 | 58,548 |
| 2023-05-03 | 17,940.00 | 18,220.00 | 17,760.00 | 18,050.00 | 17,099.79 | 96,826 |
| 2023-05-02 | 17,640.00 | 18,020.00 | 17,640.00 | 17,950.00 | 17,005.05 | 73,683 |
| 2023-04-28 | 18,010.00 | 18,450.00 | 17,640.00 | 17,640.00 | 16,711.37 | 193,148 |
| 2023-04-27 | 17,730.00 | 17,850.00 | 17,530.00 | 17,830.00 | 16,891.37 | 44,617 |
| 2023-04-26 | 17,960.00 | 18,180.00 | 17,700.00 | 17,730.00 | 16,796.63 | 84,914 |
| 2023-04-25 | 17,630.00 | 17,960.00 | 17,150.00 | 17,960.00 | 17,014.52 | 170,586 |
| 2023-04-24 | 17,510.00 | 17,920.00 | 17,440.00 | 17,660.00 | 16,730.32 | 80,251 |
| 2023-04-21 | 17,800.00 | 18,020.00 | 17,420.00 | 17,690.00 | 16,758.74 | 113,579 |
| 2023-04-20 | 18,630.00 | 18,660.00 | 17,690.00 | 17,750.00 | 16,815.58 | 288,271 |
| 2023-04-19 | 18,250.00 | 18,730.00 | 18,100.00 | 18,630.00 | 17,649.25 | 123,249 |
| 2023-04-18 | 18,520.00 | 18,520.00 | 18,160.00 | 18,250.00 | 17,289.26 | 109,359 |
| 2023-04-17 | 18,960.00 | 18,960.00 | 18,360.00 | 18,480.00 | 17,507.15 | 140,371 |
| 2023-04-14 | 19,160.00 | 19,220.00 | 18,530.00 | 18,790.00 | 17,800.83 | 297,116 |
| 2023-04-13 | 18,110.00 | 19,040.00 | 17,940.00 | 18,990.00 | 17,990.30 | 295,622 |
| 2023-04-12 | 18,140.00 | 18,410.00 | 17,940.00 | 18,100.00 | 17,147.15 | 142,441 |
| 2023-04-11 | 17,900.00 | 18,450.00 | 17,840.00 | 18,260.00 | 17,298.73 | 200,700 |
| 2023-04-10 | 18,030.00 | 18,120.00 | 17,650.00 | 17,740.00 | 16,806.11 | 201,092 |
| 2023-04-07 | 18,050.00 | 18,300.00 | 17,950.00 | 18,120.00 | 17,166.10 | 156,383 |
| 2023-04-06 | 18,380.00 | 18,500.00 | 17,860.00 | 18,010.00 | 17,061.89 | 271,553 |
| 2023-04-05 | 18,910.00 | 18,960.00 | 18,380.00 | 18,530.00 | 17,554.52 | 189,598 |
| 2023-04-04 | 19,130.00 | 19,300.00 | 18,640.00 | 18,810.00 | 17,819.78 | 148,629 |
| 2023-04-03 | 19,160.00 | 19,360.00 | 18,610.00 | 19,110.00 | 18,103.98 | 164,177 |
| 2023-03-31 | 19,280.00 | 19,590.00 | 19,090.00 | 19,150.00 | 18,141.88 | 235,202 |
| 2023-03-30 | 19,670.00 | 19,890.00 | 19,150.00 | 19,270.00 | 18,255.56 | 263,943 |
| 2023-03-29 | 19,170.00 | 19,920.00 | 18,830.00 | 19,530.00 | 18,501.87 | 958,815 |
| 2023-03-28 | 18,300.00 | 18,730.00 | 18,000.00 | 18,580.00 | 17,601.88 | 208,163 |
| 2023-03-27 | 18,290.00 | 18,300.00 | 17,800.00 | 18,190.00 | 17,232.42 | 147,733 |
| 2023-03-24 | 17,490.00 | 18,270.00 | 17,390.00 | 18,220.00 | 17,260.84 | 295,245 |
| 2023-03-23 | 17,370.00 | 17,580.00 | 17,180.00 | 17,320.00 | 16,408.22 | 208,043 |
| 2023-03-22 | 17,560.00 | 17,830.00 | 17,360.00 | 17,480.00 | 16,559.79 | 114,359 |
| 2023-03-21 | 17,680.00 | 17,880.00 | 17,400.00 | 17,410.00 | 16,493.48 | 72,349 |
| 2023-03-20 | 17,610.00 | 17,850.00 | 17,300.00 | 17,400.00 | 16,484.00 | 162,831 |
| 2023-03-17 | 17,400.00 | 17,950.00 | 17,400.00 | 17,720.00 | 16,787.16 | 162,451 |
| 2023-03-16 | 16,800.00 | 17,400.00 | 16,590.00 | 17,180.00 | 16,275.59 | 194,275 |
| 2023-03-15 | 16,980.00 | 17,340.00 | 16,980.00 | 17,040.00 | 16,142.96 | 140,924 |
| 2023-03-14 | 17,800.00 | 17,890.00 | 16,660.00 | 16,700.00 | 15,820.85 | 449,317 |
| 2023-03-13 | 17,850.00 | 18,100.00 | 17,590.00 | 17,890.00 | 16,948.21 | 136,823 |
| 2023-03-10 | 18,310.00 | 18,450.00 | 17,960.00 | 18,030.00 | 17,080.84 | 130,085 |
| 2023-03-09 | 18,620.00 | 18,780.00 | 18,300.00 | 18,510.00 | 17,535.57 | 152,221 |
| 2023-03-08 | 18,750.00 | 19,160.00 | 18,600.00 | 18,630.00 | 17,649.25 | 132,221 |
| 2023-03-07 | 19,450.00 | 19,450.00 | 18,710.00 | 18,940.00 | 17,942.93 | 314,808 |
| 2023-03-06 | 19,010.00 | 19,430.00 | 18,830.00 | 19,380.00 | 18,359.77 | 258,037 |
| 2023-03-03 | 18,240.00 | 19,110.00 | 18,240.00 | 18,950.00 | 17,952.41 | 420,888 |
| 2023-03-02 | 18,700.00 | 18,760.00 | 18,050.00 | 18,140.00 | 17,185.05 | 372,489 |
| 2023-02-28 | 18,640.00 | 19,000.00 | 18,580.00 | 18,620.00 | 17,639.78 | 114,207 |
| 2023-02-27 | 18,600.00 | 18,600.00 | 18,150.00 | 18,550.00 | 17,573.46 | 154,897 |
| 2023-02-24 | 18,950.00 | 19,080.00 | 18,530.00 | 18,640.00 | 17,658.73 | 169,871 |
| 2023-02-23 | 19,000.00 | 19,100.00 | 18,600.00 | 18,950.00 | 17,952.41 | 187,378 |
| 2023-02-22 | 18,920.00 | 18,980.00 | 18,500.00 | 18,850.00 | 17,857.67 | 357,487 |
| 2023-02-21 | 19,900.00 | 19,900.00 | 18,900.00 | 19,190.00 | 18,179.77 | 436,764 |
| 2023-02-20 | 19,550.00 | 19,830.00 | 19,280.00 | 19,700.00 | 18,662.92 | 213,158 |
| 2023-02-17 | 19,870.00 | 20,200.00 | 19,600.00 | 19,690.00 | 18,653.45 | 179,319 |
| 2023-02-16 | 19,650.00 | 20,150.00 | 19,370.00 | 20,100.00 | 19,041.87 | 347,502 |
| 2023-02-15 | 19,900.00 | 19,900.00 | 18,930.00 | 19,310.00 | 18,293.45 | 387,312 |
| 2023-02-14 | 19,690.00 | 19,980.00 | 19,630.00 | 19,710.00 | 18,672.40 | 240,780 |
| 2023-02-13 | 19,650.00 | 20,050.00 | 19,440.00 | 19,640.00 | 18,606.08 | 247,000 |
| 2023-02-10 | 21,050.00 | 21,250.00 | 19,420.00 | 19,830.00 | 18,786.08 | 975,430 |
| 2023-02-09 | 20,950.00 | 22,450.00 | 20,350.00 | 21,350.00 | 20,226.06 | 883,597 |
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.