HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 17,300.00 | 17,350.00 | 16,750.00 | 16,750.00 | 15,768.79 | 134,561 |
| 2022-08-11 | 16,450.00 | 17,150.00 | 16,400.00 | 17,100.00 | 16,098.28 | 120,538 |
| 2022-08-10 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 15,251.01 | 77,680 |
| 2022-08-09 | 16,600.00 | 16,800.00 | 16,400.00 | 16,500.00 | 15,533.43 | 76,560 |
| 2022-08-08 | 16,850.00 | 16,850.00 | 16,450.00 | 16,650.00 | 15,674.64 | 77,243 |
| 2022-08-05 | 16,700.00 | 16,850.00 | 16,500.00 | 16,750.00 | 15,768.79 | 60,390 |
| 2022-08-04 | 16,850.00 | 16,850.00 | 16,650.00 | 16,650.00 | 15,674.64 | 47,701 |
| 2022-08-03 | 16,500.00 | 16,900.00 | 16,450.00 | 16,650.00 | 15,674.64 | 97,198 |
| 2022-08-02 | 17,000.00 | 17,100.00 | 16,500.00 | 16,500.00 | 15,533.43 | 94,598 |
| 2022-08-01 | 17,100.00 | 17,100.00 | 16,700.00 | 16,950.00 | 15,957.07 | 73,345 |
| 2022-07-29 | 16,900.00 | 17,100.00 | 16,850.00 | 16,950.00 | 15,957.07 | 115,729 |
| 2022-07-28 | 16,950.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,721.72 | 138,942 |
| 2022-07-27 | 16,300.00 | 16,850.00 | 16,050.00 | 16,800.00 | 15,815.86 | 273,122 |
| 2022-07-26 | 15,500.00 | 16,550.00 | 15,350.00 | 15,900.00 | 14,968.58 | 303,287 |
| 2022-07-25 | 15,300.00 | 15,550.00 | 15,200.00 | 15,500.00 | 14,592.01 | 51,913 |
| 2022-07-22 | 15,650.00 | 15,700.00 | 15,400.00 | 15,500.00 | 14,592.01 | 69,902 |
| 2022-07-21 | 15,350.00 | 15,650.00 | 15,350.00 | 15,500.00 | 14,592.01 | 65,421 |
| 2022-07-20 | 15,750.00 | 15,750.00 | 15,350.00 | 15,350.00 | 14,450.80 | 97,690 |
| 2022-07-19 | 15,250.00 | 15,600.00 | 15,100.00 | 15,400.00 | 14,497.87 | 85,110 |
| 2022-07-18 | 15,100.00 | 16,050.00 | 15,000.00 | 15,400.00 | 14,497.87 | 316,223 |
| 2022-07-15 | 14,650.00 | 14,800.00 | 14,300.00 | 14,600.00 | 13,744.73 | 59,162 |
| 2022-07-14 | 14,200.00 | 14,650.00 | 14,200.00 | 14,500.00 | 13,650.59 | 43,230 |
| 2022-07-13 | 14,250.00 | 14,500.00 | 13,950.00 | 14,400.00 | 13,556.45 | 74,454 |
| 2022-07-12 | 14,800.00 | 14,800.00 | 14,200.00 | 14,250.00 | 13,415.24 | 90,416 |
| 2022-07-11 | 15,250.00 | 15,400.00 | 14,900.00 | 14,900.00 | 14,027.16 | 55,610 |
| 2022-07-08 | 15,400.00 | 15,650.00 | 15,100.00 | 15,250.00 | 14,356.66 | 72,802 |
| 2022-07-07 | 14,850.00 | 15,300.00 | 14,850.00 | 15,250.00 | 14,356.66 | 48,056 |
| 2022-07-06 | 14,850.00 | 15,300.00 | 14,650.00 | 14,700.00 | 13,838.88 | 60,543 |
| 2022-07-05 | 14,500.00 | 15,300.00 | 14,500.00 | 14,900.00 | 14,027.16 | 93,658 |
| 2022-07-04 | 14,750.00 | 15,050.00 | 14,100.00 | 14,400.00 | 13,556.45 | 107,974 |
| 2022-07-01 | 15,400.00 | 15,800.00 | 14,500.00 | 14,750.00 | 13,885.95 | 168,978 |
| 2022-06-30 | 16,450.00 | 16,500.00 | 15,350.00 | 15,500.00 | 14,592.01 | 141,628 |
| 2022-06-29 | 16,000.00 | 17,400.00 | 15,700.00 | 16,450.00 | 15,486.36 | 328,242 |
| 2022-06-28 | 16,250.00 | 16,500.00 | 16,000.00 | 16,250.00 | 15,298.08 | 378,711 |
| 2022-06-27 | 15,500.00 | 16,400.00 | 15,500.00 | 16,250.00 | 15,298.08 | 155,417 |
| 2022-06-24 | 14,350.00 | 15,350.00 | 14,350.00 | 15,300.00 | 14,403.73 | 204,036 |
| 2022-06-23 | 15,350.00 | 15,750.00 | 14,250.00 | 14,300.00 | 13,462.31 | 340,098 |
| 2022-06-22 | 16,800.00 | 17,000.00 | 15,450.00 | 15,450.00 | 14,544.94 | 169,367 |
| 2022-06-21 | 16,550.00 | 16,850.00 | 16,450.00 | 16,800.00 | 15,815.86 | 93,907 |
| 2022-06-20 | 17,400.00 | 17,550.00 | 16,200.00 | 16,650.00 | 15,674.64 | 178,695 |
| 2022-06-17 | 17,200.00 | 17,600.00 | 17,200.00 | 17,550.00 | 16,521.92 | 107,850 |
| 2022-06-16 | 18,050.00 | 18,450.00 | 17,700.00 | 17,850.00 | 16,804.35 | 70,877 |
| 2022-06-15 | 18,150.00 | 18,300.00 | 17,600.00 | 17,750.00 | 16,710.21 | 138,950 |
| 2022-06-14 | 17,300.00 | 18,250.00 | 17,100.00 | 18,150.00 | 17,086.77 | 173,698 |
| 2022-06-13 | 18,850.00 | 18,900.00 | 17,850.00 | 17,850.00 | 16,804.35 | 232,460 |
| 2022-06-10 | 19,050.00 | 19,600.00 | 19,000.00 | 19,150.00 | 18,028.20 | 119,673 |
| 2022-06-09 | 19,200.00 | 19,550.00 | 19,100.00 | 19,150.00 | 18,028.20 | 140,591 |
| 2022-06-08 | 19,200.00 | 19,300.00 | 19,050.00 | 19,050.00 | 17,934.05 | 69,484 |
| 2022-06-07 | 19,450.00 | 19,550.00 | 19,150.00 | 19,150.00 | 18,028.20 | 122,282 |
| 2022-06-03 | 19,700.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,498.91 | 114,200 |
| 2022-06-02 | 19,650.00 | 19,700.00 | 19,300.00 | 19,450.00 | 18,310.62 | 83,666 |
| 2022-05-31 | 19,750.00 | 19,800.00 | 19,550.00 | 19,600.00 | 18,451.83 | 107,398 |
| 2022-05-30 | 19,400.00 | 19,650.00 | 19,200.00 | 19,550.00 | 18,404.76 | 132,276 |
| 2022-05-27 | 19,500.00 | 19,550.00 | 19,100.00 | 19,100.00 | 17,981.12 | 114,711 |
| 2022-05-26 | 19,450.00 | 19,600.00 | 19,050.00 | 19,250.00 | 18,122.34 | 106,558 |
| 2022-05-25 | 19,350.00 | 19,500.00 | 18,950.00 | 19,250.00 | 18,122.34 | 127,200 |
| 2022-05-24 | 19,700.00 | 20,000.00 | 19,000.00 | 19,100.00 | 17,981.12 | 247,479 |
| 2022-05-23 | 19,500.00 | 20,000.00 | 19,400.00 | 19,550.00 | 18,404.76 | 305,303 |
| 2022-05-20 | 19,050.00 | 19,250.00 | 18,950.00 | 19,100.00 | 17,981.12 | 90,857 |
| 2022-05-19 | 18,850.00 | 19,500.00 | 18,850.00 | 19,050.00 | 17,934.05 | 157,030 |
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.