HyVision System. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	21,100.00	21,400.00	20,750.00	21,250.00	20,131.33	228,465
2023-02-07	20,400.00	21,200.00	20,350.00	21,050.00	19,941.86	299,633
2023-02-06	21,150.00	21,350.00	20,300.00	20,450.00	19,373.44	376,981
2023-02-03	20,600.00	21,550.00	20,300.00	21,400.00	20,273.43	569,652
2023-02-02	21,100.00	21,150.00	20,350.00	20,500.00	19,420.81	433,495
2023-02-01	19,490.00	21,200.00	19,490.00	20,600.00	19,515.54	1,017,345
2023-01-31	19,210.00	19,630.00	19,070.00	19,470.00	18,445.03	134,261
2023-01-30	19,940.00	19,950.00	19,310.00	19,420.00	18,397.66	190,391
2023-01-27	19,120.00	20,050.00	19,120.00	19,960.00	18,909.24	371,727
2023-01-26	19,800.00	19,810.00	19,150.00	19,190.00	18,179.77	182,834
2023-01-25	19,460.00	19,910.00	19,050.00	19,640.00	18,606.08	419,084
2023-01-20	18,800.00	19,350.00	18,600.00	19,150.00	18,141.88	122,630
2023-01-19	18,600.00	18,950.00	18,500.00	18,800.00	17,810.30	91,584
2023-01-18	18,850.00	19,000.00	18,450.00	18,800.00	17,810.30	140,473
2023-01-17	18,350.00	18,850.00	18,250.00	18,750.00	17,762.94	249,755
2023-01-16	18,100.00	18,350.00	18,000.00	18,250.00	17,289.26	73,548
2023-01-13	18,500.00	18,900.00	18,000.00	18,100.00	17,147.15	213,584
2023-01-12	18,500.00	18,600.00	17,950.00	18,350.00	17,383.99	174,392
2023-01-11	18,250.00	18,600.00	18,200.00	18,450.00	17,478.73	106,474
2023-01-10	18,550.00	18,750.00	18,050.00	18,200.00	17,241.89	199,608
2023-01-09	18,850.00	19,000.00	18,400.00	18,650.00	17,668.20	179,122
2023-01-06	18,850.00	19,050.00	18,550.00	18,750.00	17,762.94	104,713
2023-01-05	19,350.00	19,500.00	18,650.00	18,850.00	17,857.67	182,550
2023-01-04	18,250.00	19,450.00	18,250.00	19,150.00	18,141.88	375,877
2023-01-03	17,500.00	18,700.00	17,500.00	18,500.00	17,526.10	207,794
2023-01-02	18,250.00	18,400.00	17,150.00	17,700.00	16,768.21	267,433
2022-12-29	18,650.00	18,950.00	17,800.00	18,200.00	17,241.89	238,872
2022-12-28	19,100.00	19,250.00	18,700.00	18,900.00	17,905.04	163,889
2022-12-27	19,050.00	19,300.00	18,850.00	19,150.00	18,028.20	201,326
2022-12-26	18,250.00	19,150.00	18,200.00	19,000.00	17,886.98	431,299
2022-12-23	17,900.00	18,200.00	17,750.00	17,900.00	16,851.42	104,655
2022-12-22	18,700.00	18,850.00	18,100.00	18,250.00	17,180.92	200,173
2022-12-21	18,950.00	19,450.00	18,600.00	18,700.00	17,604.56	190,196
2022-12-20	19,550.00	19,600.00	18,750.00	18,900.00	17,792.84	243,323
2022-12-19	18,750.00	19,700.00	18,600.00	19,550.00	18,404.76	403,601
2022-12-16	18,700.00	19,300.00	18,650.00	18,850.00	17,745.77	235,654
2022-12-15	18,450.00	19,300.00	18,400.00	19,150.00	18,028.20	416,529
2022-12-14	18,200.00	18,800.00	18,200.00	18,700.00	17,604.56	137,387
2022-12-13	17,950.00	18,450.00	17,800.00	18,300.00	17,227.99	189,665
2022-12-12	17,750.00	18,300.00	17,700.00	17,800.00	16,757.28	163,957
2022-12-09	17,850.00	18,250.00	17,350.00	17,850.00	16,804.35	153,276
2022-12-08	18,050.00	18,150.00	17,350.00	17,650.00	16,616.06	205,605
2022-12-07	18,450.00	18,550.00	17,850.00	17,950.00	16,898.49	175,033
2022-12-06	17,300.00	19,100.00	17,100.00	18,450.00	17,369.20	811,721
2022-12-05	18,800.00	18,800.00	17,550.00	17,650.00	16,616.06	334,754
2022-12-02	17,850.00	18,800.00	17,700.00	18,550.00	17,463.34	270,714
2022-12-01	18,300.00	18,350.00	17,750.00	17,800.00	16,757.28	119,668
2022-11-30	17,950.00	18,350.00	17,650.00	18,000.00	16,945.56	119,408
2022-11-29	18,200.00	18,400.00	17,800.00	18,100.00	17,039.70	118,477
2022-11-28	18,900.00	18,950.00	18,100.00	18,400.00	17,322.13	222,594
2022-11-25	18,200.00	19,100.00	17,850.00	18,900.00	17,792.84	409,415
2022-11-24	17,850.00	18,400.00	17,700.00	18,200.00	17,133.85	134,753
2022-11-23	18,400.00	18,400.00	17,700.00	17,750.00	16,710.21	137,848
2022-11-22	17,950.00	18,500.00	17,950.00	18,250.00	17,180.92	142,837
2022-11-21	17,400.00	18,650.00	17,200.00	18,200.00	17,133.85	376,949
2022-11-18	17,900.00	18,150.00	17,400.00	17,500.00	16,474.85	142,022
2022-11-17	18,000.00	18,100.00	17,650.00	17,900.00	16,851.42	106,868
2022-11-16	18,250.00	18,350.00	17,850.00	18,200.00	17,133.85	139,812
2022-11-15	17,550.00	18,250.00	17,400.00	18,100.00	17,039.70	327,916
2022-11-14	16,850.00	17,700.00	16,700.00	17,250.00	16,239.50	274,843

← NewerPage 16 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.