HyVision System. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	19,750.00	19,800.00	19,100.00	19,600.00	18,451.83	224,532
2022-05-17	19,000.00	20,250.00	18,800.00	19,650.00	18,498.91	558,374
2022-05-16	18,700.00	19,450.00	18,650.00	18,950.00	17,839.91	220,611
2022-05-13	18,700.00	19,250.00	18,500.00	19,200.00	18,075.27	116,606
2022-05-12	19,000.00	19,450.00	18,650.00	18,700.00	17,604.56	170,757
2022-05-11	19,050.00	19,450.00	19,000.00	19,250.00	18,122.34	84,137
2022-05-10	18,500.00	19,300.00	18,100.00	19,150.00	18,028.20	208,267
2022-05-09	19,250.00	19,450.00	18,800.00	18,850.00	17,745.77	201,877
2022-05-06	19,250.00	19,750.00	19,250.00	19,500.00	18,357.69	164,045
2022-05-04	20,050.00	20,550.00	19,550.00	19,600.00	18,451.83	363,919
2022-05-03	20,200.00	20,550.00	20,000.00	20,000.00	18,828.40	154,689
2022-05-02	20,050.00	20,350.00	19,900.00	20,050.00	18,875.47	199,360
2022-04-29	20,700.00	20,850.00	20,350.00	20,350.00	19,157.90	220,667
2022-04-28	21,300.00	21,400.00	20,450.00	20,500.00	19,299.11	271,932
2022-04-27	20,300.00	21,200.00	20,300.00	21,050.00	19,816.89	319,119
2022-04-26	20,700.00	21,450.00	20,450.00	21,050.00	19,816.89	414,412
2022-04-25	20,400.00	21,050.00	20,400.00	20,500.00	19,299.11	319,173
2022-04-22	20,400.00	21,100.00	20,350.00	20,950.00	19,722.75	430,669
2022-04-21	20,500.00	21,000.00	20,300.00	20,550.00	19,346.18	531,411
2022-04-20	19,650.00	20,250.00	19,400.00	20,200.00	19,016.69	321,076
2022-04-19	19,450.00	19,750.00	19,450.00	19,600.00	18,451.83	164,162
2022-04-18	19,400.00	19,600.00	19,200.00	19,500.00	18,357.69	146,558
2022-04-15	19,250.00	19,400.00	18,800.00	19,350.00	18,216.48	251,096
2022-04-14	19,650.00	19,850.00	19,250.00	19,300.00	18,169.41	353,545
2022-04-13	19,350.00	19,650.00	19,350.00	19,450.00	18,310.62	128,543
2022-04-12	19,400.00	19,700.00	19,300.00	19,400.00	18,263.55	114,746
2022-04-11	19,900.00	20,000.00	19,400.00	19,700.00	18,545.98	133,336
2022-04-08	20,050.00	20,250.00	19,850.00	19,900.00	18,734.26	126,997
2022-04-07	19,850.00	20,200.00	19,850.00	20,200.00	19,016.69	140,294
2022-04-06	20,250.00	20,300.00	20,000.00	20,050.00	18,875.47	127,421
2022-04-05	20,350.00	20,550.00	20,250.00	20,450.00	19,252.04	122,791
2022-04-04	20,300.00	20,400.00	20,050.00	20,350.00	19,157.90	81,824
2022-04-01	20,250.00	20,400.00	20,050.00	20,300.00	19,110.83	97,212
2022-03-31	20,050.00	20,450.00	20,050.00	20,300.00	19,110.83	129,531
2022-03-30	20,600.00	20,750.00	20,100.00	20,150.00	18,969.62	143,388
2022-03-29	20,700.00	20,700.00	20,250.00	20,500.00	19,299.11	182,452
2022-03-28	20,100.00	20,800.00	19,900.00	20,600.00	19,393.25	345,191
2022-03-25	20,400.00	20,400.00	20,100.00	20,100.00	18,922.54	123,568
2022-03-24	19,950.00	20,350.00	19,800.00	20,350.00	19,157.90	167,725
2022-03-23	20,250.00	20,300.00	19,950.00	20,000.00	18,828.40	147,968
2022-03-22	20,000.00	20,100.00	19,750.00	20,100.00	18,922.54	102,768
2022-03-21	20,150.00	20,200.00	19,800.00	19,900.00	18,734.26	159,605
2022-03-18	19,500.00	20,000.00	19,300.00	19,950.00	18,781.33	173,488
2022-03-17	19,500.00	19,600.00	19,250.00	19,400.00	18,263.55	157,721
2022-03-16	18,650.00	19,050.00	18,500.00	19,050.00	17,934.05	132,746
2022-03-15	18,650.00	18,750.00	18,400.00	18,450.00	17,369.20	129,026
2022-03-14	19,250.00	19,250.00	18,650.00	18,750.00	17,651.63	158,245
2022-03-11	19,250.00	19,500.00	19,100.00	19,200.00	18,075.27	112,263
2022-03-10	19,700.00	19,700.00	19,300.00	19,300.00	18,169.41	103,282
2022-03-08	18,950.00	19,450.00	18,900.00	19,100.00	17,981.12	170,644
2022-03-07	19,650.00	19,700.00	19,450.00	19,450.00	18,310.62	184,618
2022-03-04	20,200.00	20,200.00	19,800.00	19,950.00	18,781.33	178,295
2022-03-03	20,200.00	20,350.00	19,950.00	20,250.00	19,063.76	296,352
2022-03-02	19,950.00	20,150.00	19,900.00	20,000.00	18,828.40	166,302
2022-02-28	19,700.00	20,350.00	19,700.00	19,950.00	18,781.33	350,877
2022-02-25	20,200.00	20,300.00	19,550.00	20,150.00	18,969.62	585,780
2022-02-24	21,000.00	21,450.00	19,550.00	19,750.00	18,593.05	2,753,693
2022-02-23	23,600.00	23,800.00	20,650.00	20,850.00	19,628.61	3,007,641
2022-02-22	20,300.00	21,500.00	20,100.00	21,500.00	20,240.53	520,522
2022-02-21	20,300.00	20,800.00	19,750.00	20,800.00	19,581.54	189,002

← NewerPage 19 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.