HyVision System. Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	19,850.00	19,850.00	18,650.00	18,850.00	17,635.32	753,745
2021-11-22	19,550.00	20,300.00	19,200.00	20,000.00	18,711.21	619,964
2021-11-19	19,800.00	20,150.00	19,200.00	19,500.00	18,243.43	507,937
2021-11-18	20,200.00	20,450.00	19,650.00	19,750.00	18,477.32	828,259
2021-11-17	18,850.00	19,950.00	18,850.00	19,650.00	18,383.77	1,105,766
2021-11-16	18,400.00	19,000.00	18,250.00	18,650.00	17,448.21	737,869
2021-11-15	18,950.00	19,200.00	17,500.00	18,250.00	17,073.98	1,412,374
2021-11-12	18,400.00	18,800.00	18,100.00	18,800.00	17,588.54	719,966
2021-11-11	16,800.00	18,300.00	16,800.00	18,250.00	17,073.98	758,095
2021-11-10	17,250.00	17,500.00	17,000.00	17,050.00	15,951.31	302,526
2021-11-09	17,550.00	17,750.00	17,300.00	17,350.00	16,231.98	191,644
2021-11-08	17,450.00	17,700.00	17,200.00	17,600.00	16,465.87	265,133
2021-11-05	17,150.00	17,550.00	17,000.00	17,500.00	16,372.31	354,646
2021-11-04	17,050.00	17,550.00	17,000.00	17,050.00	15,951.31	372,428
2021-11-03	16,950.00	17,350.00	16,800.00	17,050.00	15,951.31	279,971
2021-11-02	16,750.00	17,050.00	16,700.00	16,850.00	15,764.20	261,446
2021-11-01	17,000.00	17,050.00	16,400.00	16,600.00	15,530.31	197,843
2021-10-29	17,100.00	17,250.00	16,700.00	16,800.00	15,717.42	197,260
2021-10-28	16,500.00	17,200.00	16,500.00	17,000.00	15,904.53	304,462
2021-10-27	16,850.00	17,100.00	16,550.00	16,650.00	15,577.08	266,139
2021-10-26	16,600.00	16,900.00	16,500.00	16,850.00	15,764.20	242,326
2021-10-25	16,200.00	16,550.00	15,800.00	16,550.00	15,483.53	238,344
2021-10-22	16,150.00	16,400.00	16,000.00	16,200.00	15,156.08	210,081

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.