HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,100.00 | 16,340.00 | 15,910.00 | 16,230.00 | 16,230.00 | 104,600 |
| 2026-01-20 | 16,430.00 | 16,510.00 | 15,910.00 | 16,380.00 | 16,380.00 | 141,602 |
| 2026-01-19 | 15,950.00 | 16,350.00 | 15,870.00 | 16,340.00 | 16,340.00 | 120,747 |
| 2026-01-16 | 16,100.00 | 16,390.00 | 15,840.00 | 15,880.00 | 15,880.00 | 86,271 |
| 2026-01-15 | 15,490.00 | 16,180.00 | 15,310.00 | 16,100.00 | 16,100.00 | 81,167 |
| 2026-01-14 | 15,370.00 | 15,640.00 | 15,140.00 | 15,600.00 | 15,600.00 | 71,223 |
| 2026-01-13 | 15,490.00 | 15,490.00 | 15,110.00 | 15,400.00 | 15,400.00 | 51,252 |
| 2026-01-12 | 15,500.00 | 15,590.00 | 15,250.00 | 15,410.00 | 15,410.00 | 89,926 |
| 2026-01-09 | 15,630.00 | 15,650.00 | 15,170.00 | 15,450.00 | 15,450.00 | 108,821 |
| 2026-01-08 | 16,350.00 | 16,350.00 | 15,620.00 | 15,630.00 | 15,630.00 | 111,338 |
| 2026-01-07 | 16,640.00 | 16,640.00 | 16,010.00 | 16,350.00 | 16,350.00 | 98,618 |
| 2026-01-06 | 16,250.00 | 16,650.00 | 16,190.00 | 16,640.00 | 16,640.00 | 156,227 |
| 2026-01-05 | 16,050.00 | 16,320.00 | 15,820.00 | 16,250.00 | 16,250.00 | 95,197 |
| 2026-01-02 | 15,780.00 | 16,180.00 | 15,710.00 | 16,140.00 | 16,140.00 | 69,622 |
| 2025-12-30 | 16,100.00 | 16,290.00 | 15,890.00 | 15,930.00 | 15,930.00 | 58,379 |
| 2025-12-29 | 16,200.00 | 16,240.00 | 15,650.00 | 16,040.00 | 16,040.00 | 84,142 |
| 2025-12-26 | 15,820.00 | 16,350.00 | 15,770.00 | 16,200.00 | 16,120.00 | 96,861 |
| 2025-12-24 | 15,750.00 | 16,000.00 | 15,670.00 | 15,830.00 | 15,751.83 | 55,116 |
| 2025-12-23 | 15,950.00 | 15,990.00 | 15,680.00 | 15,740.00 | 15,662.27 | 26,082 |
| 2025-12-22 | 15,980.00 | 16,110.00 | 15,840.00 | 15,900.00 | 15,821.48 | 43,378 |
| 2025-12-19 | 16,030.00 | 16,030.00 | 15,660.00 | 15,820.00 | 15,741.88 | 42,632 |
| 2025-12-18 | 15,800.00 | 16,000.00 | 15,580.00 | 15,920.00 | 15,841.38 | 37,745 |
| 2025-12-17 | 16,020.00 | 16,220.00 | 15,800.00 | 15,960.00 | 15,881.19 | 52,292 |
| 2025-12-16 | 16,080.00 | 16,310.00 | 15,710.00 | 15,710.00 | 15,632.42 | 83,026 |
| 2025-12-15 | 15,700.00 | 15,790.00 | 15,440.00 | 15,670.00 | 15,592.62 | 33,407 |
| 2025-12-12 | 15,990.00 | 15,990.00 | 15,660.00 | 15,800.00 | 15,721.98 | 49,694 |
| 2025-12-11 | 15,760.00 | 16,010.00 | 15,610.00 | 15,800.00 | 15,721.98 | 70,378 |
| 2025-12-10 | 15,900.00 | 16,090.00 | 15,640.00 | 15,760.00 | 15,682.17 | 45,637 |
| 2025-12-09 | 16,080.00 | 16,110.00 | 15,690.00 | 15,900.00 | 15,821.48 | 39,441 |
| 2025-12-08 | 15,940.00 | 16,150.00 | 15,860.00 | 16,100.00 | 16,020.49 | 78,225 |
| 2025-12-05 | 15,680.00 | 15,870.00 | 15,600.00 | 15,860.00 | 15,781.68 | 35,562 |
| 2025-12-04 | 16,190.00 | 16,210.00 | 15,700.00 | 15,790.00 | 15,712.02 | 64,386 |
| 2025-12-03 | 15,680.00 | 16,200.00 | 15,560.00 | 16,120.00 | 16,040.40 | 106,616 |
| 2025-12-02 | 15,520.00 | 15,790.00 | 15,400.00 | 15,710.00 | 15,632.42 | 47,133 |
| 2025-12-01 | 15,260.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,413.51 | 81,421 |
| 2025-11-28 | 14,640.00 | 15,140.00 | 14,630.00 | 15,010.00 | 14,935.88 | 77,357 |
| 2025-11-27 | 14,640.00 | 14,740.00 | 14,510.00 | 14,630.00 | 14,557.75 | 27,084 |
| 2025-11-26 | 14,700.00 | 14,820.00 | 14,500.00 | 14,640.00 | 14,567.70 | 44,170 |
| 2025-11-25 | 15,100.00 | 15,100.00 | 14,540.00 | 14,690.00 | 14,617.46 | 71,018 |
| 2025-11-24 | 14,600.00 | 15,300.00 | 14,600.00 | 14,930.00 | 14,856.27 | 93,760 |
| 2025-11-21 | 14,900.00 | 15,000.00 | 14,570.00 | 14,580.00 | 14,508.00 | 81,999 |
| 2025-11-20 | 15,250.00 | 15,350.00 | 14,890.00 | 15,130.00 | 15,055.28 | 85,850 |
| 2025-11-19 | 15,000.00 | 15,230.00 | 14,850.00 | 15,130.00 | 15,055.28 | 103,057 |
| 2025-11-18 | 15,050.00 | 15,300.00 | 14,940.00 | 15,000.00 | 14,925.93 | 69,135 |
| 2025-11-17 | 15,250.00 | 15,390.00 | 14,650.00 | 15,370.00 | 15,294.10 | 79,576 |
| 2025-11-14 | 15,250.00 | 15,540.00 | 15,080.00 | 15,400.00 | 15,323.95 | 50,556 |
| 2025-11-13 | 15,870.00 | 15,880.00 | 15,310.00 | 15,490.00 | 15,413.51 | 24,388 |
| 2025-11-12 | 15,240.00 | 15,790.00 | 15,080.00 | 15,720.00 | 15,642.37 | 46,907 |
| 2025-11-11 | 15,200.00 | 15,450.00 | 15,000.00 | 15,050.00 | 14,975.68 | 28,522 |
| 2025-11-10 | 15,000.00 | 15,180.00 | 14,860.00 | 15,120.00 | 15,045.33 | 36,563 |
| 2025-11-07 | 15,500.00 | 15,650.00 | 14,860.00 | 14,970.00 | 14,896.07 | 78,058 |
| 2025-11-06 | 15,600.00 | 15,940.00 | 15,580.00 | 15,800.00 | 15,721.98 | 45,691 |
| 2025-11-05 | 15,980.00 | 15,980.00 | 15,130.00 | 15,580.00 | 15,503.06 | 96,733 |
| 2025-11-04 | 16,170.00 | 16,200.00 | 15,800.00 | 15,930.00 | 15,851.33 | 81,270 |
| 2025-11-03 | 16,310.00 | 16,310.00 | 15,870.00 | 16,010.00 | 15,930.94 | 69,024 |
| 2025-10-31 | 16,200.00 | 16,260.00 | 15,960.00 | 16,190.00 | 16,110.05 | 55,787 |
| 2025-10-30 | 16,200.00 | 16,260.00 | 15,850.00 | 16,100.00 | 16,020.49 | 60,925 |
| 2025-10-29 | 16,100.00 | 16,330.00 | 15,950.00 | 16,210.00 | 16,129.95 | 65,980 |
| 2025-10-28 | 15,830.00 | 16,100.00 | 15,620.00 | 16,070.00 | 15,990.64 | 45,601 |
| 2025-10-27 | 15,950.00 | 16,030.00 | 15,660.00 | 15,830.00 | 15,751.83 | 38,558 |
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.