HyVision System. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17,900.00	18,830.00	17,900.00	18,360.00	18,360.00	161,285
2026-04-20	18,050.00	18,220.00	17,800.00	17,890.00	17,890.00	118,931
2026-04-17	17,570.00	18,080.00	17,240.00	18,020.00	18,020.00	145,925
2026-04-16	17,390.00	17,750.00	17,130.00	17,570.00	17,570.00	142,417
2026-04-15	17,250.00	17,430.00	16,800.00	17,110.00	17,110.00	117,475
2026-04-14	16,700.00	17,450.00	16,510.00	17,110.00	17,110.00	148,468
2026-04-13	16,210.00	16,480.00	15,980.00	16,400.00	16,400.00	57,922
2026-04-10	16,200.00	16,560.00	16,050.00	16,400.00	16,400.00	107,298
2026-04-09	16,500.00	16,500.00	15,910.00	15,920.00	15,920.00	101,655
2026-04-08	16,180.00	16,580.00	16,130.00	16,570.00	16,570.00	153,238
2026-04-07	16,120.00	16,120.00	15,460.00	15,720.00	15,720.00	81,458
2026-04-06	16,350.00	16,680.00	15,800.00	15,800.00	15,800.00	70,606
2026-04-03	16,160.00	16,420.00	16,040.00	16,350.00	16,350.00	89,910
2026-04-02	17,050.00	17,050.00	15,650.00	15,800.00	15,800.00	130,322
2026-04-01	16,050.00	16,800.00	16,050.00	16,800.00	16,800.00	133,470
2026-03-31	15,980.00	16,040.00	15,250.00	15,470.00	15,470.00	171,026
2026-03-30	16,330.00	16,890.00	15,910.00	16,000.00	16,000.00	220,170
2026-03-27	17,090.00	17,300.00	16,420.00	17,160.00	17,160.00	161,503
2026-03-26	18,450.00	18,450.00	17,180.00	17,370.00	17,370.00	223,923
2026-03-25	18,270.00	18,500.00	18,050.00	18,450.00	18,450.00	126,190
2026-03-24	18,500.00	18,950.00	17,750.00	18,130.00	18,130.00	196,499
2026-03-23	18,050.00	18,090.00	17,350.00	17,600.00	17,600.00	231,484
2026-03-20	18,400.00	18,800.00	18,090.00	18,380.00	18,380.00	132,449
2026-03-19	18,950.00	18,950.00	18,170.00	18,400.00	18,400.00	148,431
2026-03-18	18,270.00	19,040.00	18,270.00	19,020.00	19,020.00	261,814
2026-03-17	17,950.00	18,720.00	17,560.00	18,190.00	18,190.00	200,535
2026-03-16	17,750.00	18,180.00	17,120.00	17,600.00	17,600.00	187,630
2026-03-13	17,530.00	17,980.00	17,180.00	17,800.00	17,800.00	246,457
2026-03-12	18,300.00	19,780.00	17,310.00	17,690.00	17,690.00	875,677
2026-03-11	17,190.00	18,420.00	16,700.00	18,010.00	18,010.00	331,030
2026-03-10	16,780.00	17,100.00	16,410.00	16,770.00	16,770.00	179,122
2026-03-09	16,600.00	16,600.00	15,020.00	16,270.00	16,270.00	207,635
2026-03-06	17,050.00	17,380.00	16,060.00	17,320.00	17,320.00	247,892
2026-03-05	16,570.00	17,410.00	16,410.00	17,090.00	17,090.00	259,997
2026-03-04	17,800.00	17,800.00	15,020.00	15,630.00	15,630.00	498,585
2026-03-03	18,500.00	19,430.00	17,960.00	17,980.00	17,980.00	285,837
2026-02-27	18,700.00	18,900.00	18,390.00	18,850.00	18,850.00	203,305
2026-02-26	18,870.00	19,140.00	18,710.00	18,870.00	18,870.00	200,160
2026-02-25	19,340.00	19,590.00	18,630.00	18,860.00	18,860.00	300,972
2026-02-24	18,310.00	19,200.00	17,770.00	19,090.00	19,090.00	378,609
2026-02-23	18,400.00	18,680.00	18,050.00	18,300.00	18,300.00	231,587
2026-02-20	18,290.00	18,670.00	18,000.00	18,360.00	18,360.00	301,807
2026-02-19	18,300.00	18,690.00	17,890.00	18,290.00	18,290.00	304,282
2026-02-13	19,240.00	19,240.00	17,790.00	18,250.00	18,250.00	389,878
2026-02-12	20,500.00	20,650.00	19,200.00	19,420.00	19,420.00	280,041
2026-02-11	21,000.00	21,100.00	19,920.00	20,450.00	20,450.00	365,972
2026-02-10	19,550.00	21,500.00	19,040.00	21,100.00	21,100.00	1,014,205
2026-02-09	17,600.00	19,370.00	17,300.00	19,200.00	19,200.00	595,501
2026-02-06	17,200.00	17,250.00	16,440.00	16,870.00	16,870.00	157,363
2026-02-05	18,000.00	18,190.00	17,370.00	17,610.00	17,610.00	135,911
2026-02-04	17,860.00	18,500.00	17,420.00	18,290.00	18,290.00	387,664
2026-02-03	16,600.00	18,090.00	16,250.00	18,000.00	18,000.00	414,055
2026-02-02	17,290.00	17,300.00	16,300.00	16,300.00	16,300.00	255,097
2026-01-30	17,990.00	17,990.00	17,305.00	17,500.00	17,500.00	230,790
2026-01-29	17,020.00	18,090.00	16,500.00	18,000.00	18,000.00	541,488
2026-01-28	17,040.00	17,290.00	16,930.00	17,010.00	17,010.00	244,205
2026-01-27	16,480.00	17,300.00	16,380.00	17,030.00	17,030.00	314,687
2026-01-26	16,400.00	16,600.00	16,100.00	16,480.00	16,480.00	157,317
2026-01-23	16,390.00	16,450.00	15,980.00	16,280.00	16,280.00	138,474
2026-01-22	16,440.00	16,550.00	15,960.00	16,310.00	16,310.00	167,913

← NewerPage 3 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.