HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15,950.00 | 16,030.00 | 15,660.00 | 15,830.00 | 15,751.83 | 38,558 |
| 2025-10-24 | 16,200.00 | 16,200.00 | 15,480.00 | 15,820.00 | 15,741.88 | 60,215 |
| 2025-10-23 | 15,850.00 | 16,090.00 | 15,670.00 | 16,040.00 | 15,960.79 | 33,869 |
| 2025-10-22 | 16,150.00 | 16,200.00 | 15,640.00 | 15,990.00 | 15,911.04 | 40,585 |
| 2025-10-21 | 16,150.00 | 16,480.00 | 15,880.00 | 15,970.00 | 15,891.14 | 74,013 |
| 2025-10-20 | 15,840.00 | 15,980.00 | 15,550.00 | 15,730.00 | 15,652.32 | 32,796 |
| 2025-10-17 | 16,100.00 | 16,160.00 | 15,700.00 | 15,780.00 | 15,702.07 | 42,961 |
| 2025-10-16 | 15,960.00 | 16,180.00 | 15,960.00 | 16,180.00 | 16,100.10 | 36,886 |
| 2025-10-15 | 15,500.00 | 16,090.00 | 15,500.00 | 15,920.00 | 15,841.38 | 70,148 |
| 2025-10-14 | 15,670.00 | 15,720.00 | 15,260.00 | 15,500.00 | 15,423.46 | 65,314 |
| 2025-10-13 | 15,810.00 | 15,810.00 | 15,370.00 | 15,510.00 | 15,433.41 | 63,278 |
| 2025-10-10 | 16,250.00 | 16,330.00 | 15,950.00 | 15,990.00 | 15,911.04 | 74,937 |
| 2025-10-02 | 16,310.00 | 16,460.00 | 16,130.00 | 16,250.00 | 16,169.75 | 60,445 |
| 2025-10-01 | 16,000.00 | 16,340.00 | 15,880.00 | 16,310.00 | 16,229.46 | 71,637 |
| 2025-09-30 | 15,930.00 | 15,990.00 | 15,800.00 | 15,830.00 | 15,751.83 | 40,227 |
| 2025-09-29 | 15,990.00 | 16,080.00 | 15,830.00 | 15,930.00 | 15,851.33 | 38,582 |
| 2025-09-26 | 16,450.00 | 16,450.00 | 15,760.00 | 15,850.00 | 15,771.73 | 70,305 |
| 2025-09-25 | 16,610.00 | 16,680.00 | 16,280.00 | 16,450.00 | 16,368.77 | 91,274 |
| 2025-09-24 | 16,650.00 | 16,810.00 | 16,290.00 | 16,690.00 | 16,607.58 | 95,101 |
| 2025-09-23 | 17,140.00 | 17,230.00 | 16,570.00 | 16,800.00 | 16,717.04 | 130,456 |
| 2025-09-22 | 15,960.00 | 17,020.00 | 15,940.00 | 16,980.00 | 16,896.15 | 390,824 |
| 2025-09-19 | 15,800.00 | 15,840.00 | 15,590.00 | 15,800.00 | 15,721.98 | 57,886 |
| 2025-09-18 | 15,450.00 | 15,750.00 | 15,250.00 | 15,620.00 | 15,542.86 | 55,607 |
| 2025-09-17 | 15,580.00 | 15,580.00 | 15,210.00 | 15,300.00 | 15,224.44 | 22,846 |
| 2025-09-16 | 15,530.00 | 15,650.00 | 15,450.00 | 15,540.00 | 15,463.26 | 38,158 |
| 2025-09-15 | 15,660.00 | 15,780.00 | 15,310.00 | 15,480.00 | 15,403.56 | 37,033 |
| 2025-09-12 | 15,780.00 | 15,780.00 | 15,550.00 | 15,660.00 | 15,582.67 | 21,566 |
| 2025-09-11 | 15,600.00 | 15,760.00 | 15,500.00 | 15,610.00 | 15,532.91 | 42,059 |
| 2025-09-10 | 15,400.00 | 15,580.00 | 15,230.00 | 15,570.00 | 15,493.11 | 49,549 |
| 2025-09-09 | 15,170.00 | 15,440.00 | 15,170.00 | 15,380.00 | 15,304.05 | 19,697 |
| 2025-09-08 | 15,250.00 | 15,260.00 | 15,090.00 | 15,260.00 | 15,184.64 | 25,823 |
| 2025-09-05 | 15,240.00 | 15,290.00 | 15,110.00 | 15,200.00 | 15,124.94 | 13,974 |
| 2025-09-04 | 15,240.00 | 15,320.00 | 15,140.00 | 15,240.00 | 15,164.74 | 23,410 |
| 2025-09-03 | 15,030.00 | 15,190.00 | 14,940.00 | 15,190.00 | 15,114.99 | 33,381 |
| 2025-09-02 | 15,140.00 | 15,140.00 | 14,810.00 | 15,040.00 | 14,965.73 | 14,615 |
| 2025-09-01 | 15,170.00 | 15,170.00 | 14,850.00 | 15,100.00 | 15,025.43 | 39,680 |
| 2025-08-29 | 15,180.00 | 15,310.00 | 15,060.00 | 15,310.00 | 15,234.40 | 44,458 |
| 2025-08-28 | 15,140.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,025.43 | 22,876 |
| 2025-08-27 | 14,890.00 | 15,240.00 | 14,400.00 | 15,100.00 | 15,025.43 | 58,970 |
| 2025-08-26 | 14,660.00 | 14,910.00 | 14,660.00 | 14,890.00 | 14,816.47 | 26,308 |
| 2025-08-25 | 14,660.00 | 14,850.00 | 14,660.00 | 14,800.00 | 14,726.91 | 33,573 |
| 2025-08-22 | 14,830.00 | 14,830.00 | 14,500.00 | 14,550.00 | 14,478.15 | 30,011 |
| 2025-08-21 | 14,510.00 | 14,650.00 | 14,390.00 | 14,650.00 | 14,577.65 | 23,358 |
| 2025-08-20 | 14,650.00 | 14,700.00 | 14,110.00 | 14,460.00 | 14,388.59 | 45,438 |
| 2025-08-19 | 14,800.00 | 14,920.00 | 14,640.00 | 14,710.00 | 14,637.36 | 59,973 |
| 2025-08-18 | 15,080.00 | 15,080.00 | 14,600.00 | 14,870.00 | 14,796.57 | 136,472 |
| 2025-08-14 | 15,790.00 | 15,790.00 | 15,440.00 | 15,540.00 | 15,463.26 | 37,059 |
| 2025-08-13 | 15,610.00 | 15,870.00 | 15,490.00 | 15,790.00 | 15,712.02 | 57,248 |
| 2025-08-12 | 15,500.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,473.21 | 61,276 |
| 2025-08-11 | 15,750.00 | 15,750.00 | 15,550.00 | 15,640.00 | 15,562.77 | 53,110 |
| 2025-08-08 | 15,370.00 | 15,710.00 | 15,370.00 | 15,540.00 | 15,463.26 | 59,942 |
| 2025-08-07 | 15,360.00 | 15,520.00 | 15,340.00 | 15,400.00 | 15,323.95 | 54,880 |
| 2025-08-06 | 15,070.00 | 15,360.00 | 15,000.00 | 15,320.00 | 15,244.35 | 50,316 |
| 2025-08-05 | 15,190.00 | 15,480.00 | 14,970.00 | 15,170.00 | 15,095.09 | 82,262 |
| 2025-08-04 | 14,700.00 | 15,030.00 | 14,610.00 | 14,970.00 | 14,896.07 | 31,295 |
| 2025-08-01 | 15,160.00 | 15,200.00 | 14,690.00 | 14,720.00 | 14,647.31 | 94,269 |
| 2025-07-31 | 15,360.00 | 15,460.00 | 15,060.00 | 15,280.00 | 15,204.54 | 53,563 |
| 2025-07-30 | 15,150.00 | 15,460.00 | 15,140.00 | 15,320.00 | 15,244.35 | 76,607 |
| 2025-07-29 | 15,140.00 | 15,220.00 | 14,970.00 | 15,150.00 | 15,075.19 | 27,000 |
| 2025-07-28 | 15,160.00 | 15,240.00 | 14,970.00 | 15,140.00 | 15,065.23 | 60,458 |
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.