HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,950.00 | 17,150.00 | 16,250.00 | 16,750.00 | 15,768.79 | 234,544 |
| 2022-11-10 | 16,300.00 | 16,650.00 | 16,000.00 | 16,100.00 | 15,156.86 | 115,828 |
| 2022-11-09 | 16,600.00 | 17,500.00 | 16,350.00 | 16,650.00 | 15,674.64 | 301,579 |
| 2022-11-08 | 16,000.00 | 17,000.00 | 16,000.00 | 16,500.00 | 15,533.43 | 176,062 |
| 2022-11-07 | 16,300.00 | 16,350.00 | 15,900.00 | 16,100.00 | 15,156.86 | 77,135 |
| 2022-11-04 | 16,000.00 | 16,250.00 | 15,700.00 | 16,250.00 | 15,298.08 | 95,108 |
| 2022-11-03 | 15,150.00 | 16,250.00 | 15,100.00 | 15,950.00 | 15,015.65 | 109,553 |
| 2022-11-02 | 15,650.00 | 15,800.00 | 15,300.00 | 15,550.00 | 14,639.08 | 91,107 |
| 2022-11-01 | 15,450.00 | 15,950.00 | 15,100.00 | 15,750.00 | 14,827.37 | 131,346 |
| 2022-10-31 | 15,300.00 | 15,600.00 | 15,050.00 | 15,250.00 | 14,356.66 | 117,144 |
| 2022-10-28 | 15,000.00 | 15,200.00 | 14,600.00 | 14,800.00 | 13,933.02 | 86,976 |
| 2022-10-27 | 14,950.00 | 15,400.00 | 14,650.00 | 15,000.00 | 14,121.30 | 107,200 |
| 2022-10-26 | 15,400.00 | 15,500.00 | 14,750.00 | 14,750.00 | 13,885.95 | 102,052 |
| 2022-10-25 | 15,450.00 | 15,600.00 | 15,050.00 | 15,400.00 | 14,497.87 | 99,575 |
| 2022-10-24 | 15,350.00 | 15,600.00 | 15,050.00 | 15,300.00 | 14,403.73 | 90,909 |
| 2022-10-21 | 15,200.00 | 15,450.00 | 14,800.00 | 14,900.00 | 14,027.16 | 81,242 |
| 2022-10-20 | 15,650.00 | 15,950.00 | 15,250.00 | 15,300.00 | 14,403.73 | 61,735 |
| 2022-10-19 | 16,200.00 | 16,500.00 | 15,500.00 | 15,550.00 | 14,639.08 | 96,339 |
| 2022-10-18 | 16,500.00 | 16,650.00 | 16,050.00 | 16,200.00 | 15,251.01 | 79,846 |
| 2022-10-17 | 14,650.00 | 16,150.00 | 14,650.00 | 16,150.00 | 15,203.93 | 122,978 |
| 2022-10-14 | 14,950.00 | 15,350.00 | 14,750.00 | 15,100.00 | 14,215.44 | 117,593 |
| 2022-10-13 | 15,800.00 | 15,800.00 | 14,450.00 | 14,450.00 | 13,603.52 | 272,370 |
| 2022-10-12 | 16,450.00 | 16,550.00 | 15,500.00 | 15,650.00 | 14,733.22 | 166,285 |
| 2022-10-11 | 15,650.00 | 16,650.00 | 15,500.00 | 16,350.00 | 15,392.22 | 129,040 |
| 2022-10-07 | 16,550.00 | 16,850.00 | 16,200.00 | 16,250.00 | 15,298.08 | 93,364 |
| 2022-10-06 | 16,150.00 | 17,050.00 | 16,150.00 | 16,500.00 | 15,533.43 | 201,278 |
| 2022-10-05 | 16,200.00 | 17,350.00 | 15,850.00 | 16,150.00 | 15,203.93 | 285,258 |
| 2022-10-04 | 14,700.00 | 15,800.00 | 14,550.00 | 15,800.00 | 14,874.44 | 279,320 |
| 2022-09-30 | 14,250.00 | 14,800.00 | 13,950.00 | 14,300.00 | 13,462.31 | 185,076 |
| 2022-09-29 | 14,950.00 | 15,250.00 | 14,600.00 | 14,600.00 | 13,744.73 | 217,284 |
| 2022-09-28 | 16,650.00 | 16,950.00 | 14,550.00 | 14,600.00 | 13,744.73 | 570,086 |
| 2022-09-27 | 17,550.00 | 17,650.00 | 16,350.00 | 16,850.00 | 15,862.93 | 324,932 |
| 2022-09-26 | 17,550.00 | 17,900.00 | 17,100.00 | 17,450.00 | 16,427.78 | 226,675 |
| 2022-09-23 | 18,500.00 | 18,750.00 | 17,900.00 | 18,000.00 | 16,945.56 | 189,020 |
| 2022-09-22 | 18,000.00 | 18,550.00 | 17,850.00 | 18,450.00 | 17,369.20 | 184,853 |
| 2022-09-21 | 17,850.00 | 18,400.00 | 17,700.00 | 18,200.00 | 17,133.85 | 142,091 |
| 2022-09-20 | 18,250.00 | 18,550.00 | 17,850.00 | 18,000.00 | 16,945.56 | 149,472 |
| 2022-09-19 | 18,050.00 | 18,250.00 | 17,550.00 | 18,000.00 | 16,945.56 | 189,294 |
| 2022-09-16 | 19,000.00 | 19,050.00 | 18,000.00 | 18,150.00 | 17,086.77 | 293,921 |
| 2022-09-15 | 19,500.00 | 19,500.00 | 18,800.00 | 19,100.00 | 17,981.12 | 245,737 |
| 2022-09-14 | 18,050.00 | 19,400.00 | 17,950.00 | 19,250.00 | 18,122.34 | 504,606 |
| 2022-09-13 | 18,500.00 | 19,050.00 | 18,500.00 | 18,850.00 | 17,745.77 | 554,760 |
| 2022-09-08 | 18,650.00 | 18,650.00 | 17,550.00 | 17,900.00 | 16,851.42 | 337,876 |
| 2022-09-07 | 18,150.00 | 18,600.00 | 17,800.00 | 18,300.00 | 17,227.99 | 568,064 |
| 2022-09-06 | 17,000.00 | 18,300.00 | 17,000.00 | 18,150.00 | 17,086.77 | 322,666 |
| 2022-09-05 | 17,400.00 | 17,700.00 | 16,950.00 | 17,000.00 | 16,004.14 | 160,650 |
| 2022-09-02 | 17,800.00 | 17,950.00 | 17,200.00 | 17,400.00 | 16,380.71 | 157,073 |
| 2022-09-01 | 17,450.00 | 18,150.00 | 17,300.00 | 17,500.00 | 16,474.85 | 338,327 |
| 2022-08-31 | 16,700.00 | 17,450.00 | 16,500.00 | 17,400.00 | 16,380.71 | 183,051 |
| 2022-08-30 | 16,300.00 | 16,800.00 | 16,200.00 | 16,750.00 | 15,768.79 | 75,545 |
| 2022-08-29 | 16,100.00 | 16,450.00 | 16,050.00 | 16,300.00 | 15,345.15 | 87,150 |
| 2022-08-26 | 16,650.00 | 16,900.00 | 16,550.00 | 16,750.00 | 15,768.79 | 127,051 |
| 2022-08-25 | 16,450.00 | 16,750.00 | 16,400.00 | 16,500.00 | 15,533.43 | 141,738 |
| 2022-08-24 | 15,500.00 | 16,050.00 | 15,500.00 | 15,950.00 | 15,015.65 | 64,471 |
| 2022-08-23 | 15,400.00 | 15,700.00 | 15,350.00 | 15,400.00 | 14,497.87 | 128,675 |
| 2022-08-22 | 16,250.00 | 16,550.00 | 15,650.00 | 15,700.00 | 14,780.30 | 212,063 |
| 2022-08-19 | 16,650.00 | 17,100.00 | 16,550.00 | 16,550.00 | 15,580.50 | 188,508 |
| 2022-08-18 | 16,700.00 | 16,900.00 | 16,300.00 | 16,600.00 | 15,627.57 | 109,205 |
| 2022-08-17 | 16,500.00 | 16,650.00 | 16,350.00 | 16,450.00 | 15,486.36 | 96,829 |
| 2022-08-16 | 16,500.00 | 16,850.00 | 16,500.00 | 16,650.00 | 15,674.64 | 124,750 |
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.