HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,790.00 | 8,910.00 | 8,460.00 | 8,850.00 | 8,850.00 | 156,973 |
| 2026-07-20 | 9,150.00 | 9,150.00 | 8,710.00 | 8,790.00 | 8,790.00 | 161,417 |
| 2026-07-16 | 9,430.00 | 9,430.00 | 9,030.00 | 9,160.00 | 9,160.00 | 100,827 |
| 2026-07-15 | 9,110.00 | 9,580.00 | 9,110.00 | 9,450.00 | 9,450.00 | 196,431 |
| 2026-07-14 | 9,880.00 | 9,880.00 | 8,870.00 | 9,090.00 | 9,090.00 | 148,859 |
| 2026-07-13 | 9,800.00 | 10,520.00 | 9,560.00 | 9,880.00 | 9,880.00 | 97,750 |
| 2026-07-10 | 9,110.00 | 10,230.00 | 9,110.00 | 9,990.00 | 9,990.00 | 96,962 |
| 2026-07-09 | 9,160.00 | 9,380.00 | 8,940.00 | 9,080.00 | 9,080.00 | 83,102 |
| 2026-07-08 | 9,470.00 | 9,790.00 | 9,080.00 | 9,200.00 | 9,200.00 | 107,812 |
| 2026-07-07 | 9,800.00 | 10,130.00 | 9,620.00 | 9,800.00 | 9,800.00 | 97,023 |
| 2026-07-06 | 10,300.00 | 10,370.00 | 9,770.00 | 10,060.00 | 10,060.00 | 85,592 |
| 2026-07-03 | 9,640.00 | 10,220.00 | 9,290.00 | 10,160.00 | 10,160.00 | 129,962 |
| 2026-07-02 | 9,840.00 | 10,150.00 | 9,390.00 | 9,680.00 | 9,680.00 | 145,709 |
| 2026-07-01 | 10,110.00 | 10,470.00 | 9,140.00 | 9,930.00 | 9,930.00 | 135,517 |
| 2026-06-30 | 10,570.00 | 10,640.00 | 10,000.00 | 10,020.00 | 10,020.00 | 78,482 |
| 2026-06-29 | 9,830.00 | 10,660.00 | 9,570.00 | 10,600.00 | 10,600.00 | 73,960 |
| 2026-06-26 | 10,010.00 | 10,200.00 | 9,620.00 | 9,830.00 | 9,830.00 | 137,005 |
| 2026-06-25 | 10,650.00 | 10,900.00 | 10,050.00 | 10,150.00 | 10,150.00 | 144,621 |
| 2026-06-24 | 10,480.00 | 10,990.00 | 10,280.00 | 10,580.00 | 10,580.00 | 106,109 |
| 2026-06-23 | 11,100.00 | 12,000.00 | 10,480.00 | 10,480.00 | 10,480.00 | 124,057 |
| 2026-06-22 | 11,550.00 | 11,830.00 | 11,125.00 | 11,410.00 | 11,410.00 | 85,696 |
| 2026-06-19 | 12,200.00 | 12,310.00 | 11,290.00 | 11,550.00 | 11,550.00 | 205,119 |
| 2026-06-18 | 13,710.00 | 13,710.00 | 12,200.00 | 12,200.00 | 12,200.00 | 227,438 |
| 2026-06-17 | 12,640.00 | 13,870.00 | 12,640.00 | 13,710.00 | 13,710.00 | 273,017 |
| 2026-06-16 | 12,620.00 | 13,200.00 | 12,130.00 | 12,640.00 | 12,640.00 | 144,183 |
| 2026-06-15 | 11,650.00 | 12,700.00 | 11,650.00 | 12,310.00 | 12,310.00 | 120,893 |
| 2026-06-12 | 11,870.00 | 11,950.00 | 11,510.00 | 11,580.00 | 11,580.00 | 110,082 |
| 2026-06-11 | 11,000.00 | 11,780.00 | 10,670.00 | 11,530.00 | 11,530.00 | 96,379 |
| 2026-06-10 | 11,010.00 | 11,300.00 | 10,650.00 | 11,090.00 | 11,090.00 | 93,465 |
| 2026-06-09 | 10,920.00 | 11,380.00 | 10,850.00 | 11,280.00 | 11,280.00 | 137,830 |
| 2026-06-08 | 11,000.00 | 11,380.00 | 10,660.00 | 10,910.00 | 10,910.00 | 158,769 |
| 2026-06-05 | 12,510.00 | 12,600.00 | 11,730.00 | 11,910.00 | 11,910.00 | 139,959 |
| 2026-06-04 | 12,510.00 | 13,370.00 | 12,510.00 | 12,650.00 | 12,650.00 | 116,124 |
| 2026-06-02 | 12,970.00 | 13,710.00 | 12,500.00 | 12,800.00 | 12,800.00 | 173,785 |
| 2026-06-01 | 13,700.00 | 13,700.00 | 13,000.00 | 13,090.00 | 13,090.00 | 216,370 |
| 2026-05-29 | 14,100.00 | 14,300.00 | 13,290.00 | 13,690.00 | 13,690.00 | 151,427 |
| 2026-05-28 | 14,540.00 | 14,540.00 | 13,500.00 | 14,050.00 | 14,050.00 | 160,056 |
| 2026-05-27 | 15,600.00 | 15,850.00 | 14,450.00 | 14,540.00 | 14,540.00 | 230,036 |
| 2026-05-26 | 16,230.00 | 16,490.00 | 15,600.00 | 15,600.00 | 15,600.00 | 103,025 |
| 2026-05-22 | 15,400.00 | 16,190.00 | 15,400.00 | 16,070.00 | 16,070.00 | 63,506 |
| 2026-05-21 | 15,100.00 | 15,710.00 | 14,880.00 | 15,390.00 | 15,390.00 | 71,573 |
| 2026-05-20 | 15,500.00 | 15,520.00 | 14,400.00 | 14,720.00 | 14,720.00 | 194,339 |
| 2026-05-19 | 15,920.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 191,262 |
| 2026-05-18 | 16,540.00 | 16,540.00 | 15,340.00 | 15,920.00 | 15,920.00 | 138,060 |
| 2026-05-15 | 17,510.00 | 17,620.00 | 16,370.00 | 16,540.00 | 16,540.00 | 203,313 |
| 2026-05-14 | 17,250.00 | 17,480.00 | 16,450.00 | 17,460.00 | 17,460.00 | 180,185 |
| 2026-05-13 | 17,070.00 | 17,070.00 | 16,450.00 | 16,890.00 | 16,890.00 | 138,776 |
| 2026-05-12 | 18,260.00 | 18,750.00 | 16,570.00 | 17,070.00 | 17,070.00 | 461,371 |
| 2026-05-11 | 18,660.00 | 18,690.00 | 17,780.00 | 18,170.00 | 18,170.00 | 156,159 |
| 2026-05-08 | 18,150.00 | 18,680.00 | 17,760.00 | 18,630.00 | 18,630.00 | 129,555 |
| 2026-05-07 | 18,900.00 | 18,900.00 | 17,800.00 | 18,150.00 | 18,150.00 | 225,366 |
| 2026-05-06 | 18,990.00 | 19,290.00 | 18,590.00 | 18,750.00 | 18,750.00 | 275,746 |
| 2026-05-04 | 18,830.00 | 19,250.00 | 18,320.00 | 18,360.00 | 18,360.00 | 181,514 |
| 2026-04-30 | 19,210.00 | 19,320.00 | 18,370.00 | 18,390.00 | 18,390.00 | 124,087 |
| 2026-04-29 | 18,960.00 | 19,300.00 | 18,850.00 | 19,170.00 | 19,170.00 | 147,199 |
| 2026-04-28 | 19,200.00 | 19,200.00 | 18,540.00 | 18,920.00 | 18,920.00 | 216,971 |
| 2026-04-27 | 19,310.00 | 19,560.00 | 18,710.00 | 19,200.00 | 19,200.00 | 142,518 |
| 2026-04-24 | 19,250.00 | 19,500.00 | 19,000.00 | 19,170.00 | 19,170.00 | 128,174 |
| 2026-04-23 | 19,340.00 | 19,450.00 | 18,550.00 | 19,130.00 | 19,130.00 | 162,636 |
| 2026-04-22 | 18,360.00 | 19,390.00 | 18,080.00 | 19,310.00 | 19,310.00 | 209,058 |
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.