HyVision System. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	20,300.00	20,800.00	19,750.00	20,800.00	19,581.54	189,002
2022-02-18	20,100.00	20,800.00	20,050.00	20,600.00	19,393.25	192,760
2022-02-17	20,850.00	21,050.00	19,950.00	20,500.00	19,299.11	340,662
2022-02-16	20,350.00	20,750.00	20,150.00	20,650.00	19,440.33	229,483
2022-02-15	19,500.00	20,100.00	19,150.00	19,800.00	18,640.12	284,466
2022-02-14	19,500.00	19,850.00	19,100.00	19,450.00	18,310.62	270,264
2022-02-11	20,700.00	20,850.00	20,050.00	20,100.00	18,922.54	305,095
2022-02-10	21,050.00	21,050.00	20,500.00	20,700.00	19,487.40	263,192
2022-02-09	20,500.00	20,900.00	20,450.00	20,700.00	19,487.40	181,604
2022-02-08	21,350.00	21,400.00	20,250.00	20,350.00	19,157.90	414,350
2022-02-07	21,900.00	21,950.00	21,150.00	21,350.00	20,099.32	341,318
2022-02-04	21,150.00	21,800.00	21,000.00	21,750.00	20,475.89	281,966
2022-02-03	22,400.00	22,400.00	21,250.00	21,400.00	20,146.39	584,335
2022-01-28	21,650.00	22,350.00	21,400.00	22,000.00	20,711.24	832,334
2022-01-27	20,450.00	21,700.00	20,400.00	20,950.00	19,722.75	1,045,844
2022-01-26	20,300.00	20,600.00	19,900.00	20,150.00	18,969.62	286,428
2022-01-25	21,200.00	21,300.00	20,250.00	20,300.00	19,110.83	413,121
2022-01-24	21,000.00	21,200.00	20,350.00	20,900.00	19,675.68	294,239
2022-01-21	21,450.00	21,500.00	20,750.00	21,000.00	19,769.82	467,027
2022-01-20	21,300.00	21,800.00	20,700.00	21,750.00	20,475.89	325,152
2022-01-19	21,050.00	21,600.00	20,850.00	21,350.00	20,099.32	497,007
2022-01-18	22,450.00	22,750.00	21,400.00	21,550.00	20,287.60	485,243
2022-01-17	22,200.00	23,250.00	22,200.00	22,350.00	21,040.74	709,511
2022-01-14	22,150.00	23,400.00	22,050.00	22,200.00	20,899.53	1,865,434
2022-01-13	21,800.00	22,050.00	21,250.00	21,500.00	20,240.53	373,078
2022-01-12	21,550.00	21,650.00	21,150.00	21,550.00	20,287.60	294,774
2022-01-11	21,750.00	21,750.00	20,850.00	21,200.00	19,958.11	348,696
2022-01-10	21,450.00	21,800.00	20,950.00	21,550.00	20,287.60	366,419
2022-01-07	21,600.00	22,150.00	21,500.00	21,750.00	20,475.89	382,557
2022-01-06	21,600.00	22,300.00	20,900.00	21,350.00	20,099.32	967,600
2022-01-05	23,300.00	23,450.00	22,100.00	22,400.00	21,087.81	536,201
2022-01-04	23,750.00	24,850.00	23,250.00	23,300.00	21,935.09	1,100,790
2022-01-03	23,800.00	24,100.00	22,900.00	23,550.00	22,170.44	578,217
2021-12-30	24,400.00	24,500.00	23,650.00	23,800.00	22,405.80	408,799
2021-12-29	24,050.00	24,500.00	23,650.00	24,250.00	22,829.44	553,667
2021-12-28	24,050.00	24,150.00	23,350.00	24,100.00	22,547.01	668,927
2021-12-27	23,200.00	24,000.00	22,650.00	23,800.00	22,266.34	784,830
2021-12-24	23,600.00	24,600.00	23,000.00	23,050.00	21,564.67	1,401,806
2021-12-23	22,750.00	23,400.00	22,450.00	23,100.00	21,611.45	832,299
2021-12-22	23,600.00	23,700.00	21,950.00	22,750.00	21,284.00	1,452,946
2021-12-21	23,300.00	24,150.00	23,000.00	23,400.00	21,892.12	1,603,451
2021-12-20	26,400.00	26,450.00	23,050.00	23,100.00	21,611.45	2,727,051
2021-12-17	24,200.00	26,450.00	24,200.00	26,150.00	24,464.91	2,362,866
2021-12-16	23,900.00	26,700.00	23,750.00	24,400.00	22,827.68	5,293,355
2021-12-15	22,750.00	23,750.00	22,500.00	23,400.00	21,892.12	1,691,918
2021-12-14	22,500.00	23,550.00	22,250.00	22,750.00	21,284.00	2,743,430
2021-12-13	20,350.00	23,200.00	20,050.00	22,600.00	21,143.67	5,436,279
2021-12-10	19,300.00	19,750.00	19,100.00	19,700.00	18,430.54	402,109
2021-12-09	19,050.00	19,500.00	19,000.00	19,300.00	18,056.32	185,891
2021-12-08	19,500.00	20,000.00	19,000.00	19,050.00	17,822.43	554,457
2021-12-07	19,250.00	19,450.00	19,050.00	19,200.00	17,962.76	192,633
2021-12-06	18,950.00	19,400.00	18,800.00	19,250.00	18,009.54	228,255
2021-12-03	18,800.00	19,300.00	18,500.00	19,200.00	17,962.76	324,336
2021-12-02	18,450.00	19,100.00	18,400.00	18,650.00	17,448.21	414,418
2021-12-01	18,450.00	18,900.00	17,950.00	18,750.00	17,541.76	321,775
2021-11-30	18,550.00	19,200.00	17,800.00	18,200.00	17,027.20	527,090
2021-11-29	17,400.00	18,750.00	17,350.00	18,200.00	17,027.20	501,343
2021-11-26	18,950.00	19,200.00	18,250.00	18,500.00	17,307.87	460,855
2021-11-25	18,950.00	19,350.00	18,850.00	18,900.00	17,682.10	281,555
2021-11-24	18,800.00	19,250.00	18,700.00	18,900.00	17,682.10	332,868

← NewerPage 20 of 21 · 1,224 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.