HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,100.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,075.19 | 37,174 |
| 2025-07-24 | 15,170.00 | 15,310.00 | 15,080.00 | 15,140.00 | 15,065.23 | 28,449 |
| 2025-07-23 | 15,140.00 | 15,300.00 | 14,930.00 | 15,250.00 | 15,174.69 | 49,939 |
| 2025-07-22 | 15,230.00 | 15,410.00 | 15,000.00 | 15,090.00 | 15,015.48 | 74,949 |
| 2025-07-21 | 15,100.00 | 15,350.00 | 15,010.00 | 15,320.00 | 15,244.35 | 64,699 |
| 2025-07-18 | 15,300.00 | 15,300.00 | 15,020.00 | 15,100.00 | 15,025.43 | 31,803 |
| 2025-07-17 | 15,150.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,124.94 | 32,199 |
| 2025-07-16 | 15,260.00 | 15,370.00 | 15,150.00 | 15,240.00 | 15,164.74 | 52,257 |
| 2025-07-15 | 15,220.00 | 15,320.00 | 15,120.00 | 15,290.00 | 15,214.49 | 52,517 |
| 2025-07-14 | 15,300.00 | 15,350.00 | 15,140.00 | 15,240.00 | 15,164.74 | 54,849 |
| 2025-07-11 | 15,200.00 | 15,330.00 | 15,060.00 | 15,210.00 | 15,134.89 | 54,028 |
| 2025-07-10 | 15,090.00 | 15,250.00 | 14,910.00 | 15,080.00 | 15,005.53 | 73,770 |
| 2025-07-09 | 14,900.00 | 15,080.00 | 14,810.00 | 14,980.00 | 14,906.02 | 47,143 |
| 2025-07-08 | 14,700.00 | 14,990.00 | 14,700.00 | 14,870.00 | 14,796.57 | 35,130 |
| 2025-07-07 | 14,860.00 | 14,860.00 | 14,670.00 | 14,800.00 | 14,726.91 | 16,031 |
| 2025-07-04 | 14,960.00 | 15,030.00 | 14,780.00 | 14,780.00 | 14,707.01 | 54,737 |
| 2025-07-03 | 14,680.00 | 14,940.00 | 14,630.00 | 14,880.00 | 14,806.52 | 59,502 |
| 2025-07-02 | 14,740.00 | 14,740.00 | 14,350.00 | 14,630.00 | 14,557.75 | 68,568 |
| 2025-07-01 | 14,500.00 | 14,740.00 | 14,500.00 | 14,550.00 | 14,478.15 | 51,914 |
| 2025-06-30 | 14,860.00 | 14,890.00 | 14,480.00 | 14,650.00 | 14,577.65 | 50,432 |
| 2025-06-27 | 15,140.00 | 15,140.00 | 14,600.00 | 14,880.00 | 14,806.52 | 58,655 |
| 2025-06-26 | 15,440.00 | 15,450.00 | 14,840.00 | 15,150.00 | 15,075.19 | 66,056 |
| 2025-06-25 | 15,390.00 | 15,500.00 | 15,200.00 | 15,310.00 | 15,234.40 | 61,057 |
| 2025-06-24 | 15,160.00 | 15,450.00 | 15,100.00 | 15,280.00 | 15,204.54 | 89,640 |
| 2025-06-23 | 14,900.00 | 15,060.00 | 14,600.00 | 14,880.00 | 14,806.52 | 107,044 |
| 2025-06-20 | 15,130.00 | 15,270.00 | 14,970.00 | 15,130.00 | 15,055.28 | 42,719 |
| 2025-06-19 | 15,450.00 | 15,450.00 | 15,070.00 | 15,130.00 | 15,055.28 | 84,635 |
| 2025-06-18 | 14,700.00 | 15,400.00 | 14,700.00 | 15,290.00 | 15,214.49 | 117,409 |
| 2025-06-17 | 14,660.00 | 15,070.00 | 14,650.00 | 14,780.00 | 14,707.01 | 51,644 |
| 2025-06-16 | 14,760.00 | 14,760.00 | 14,380.00 | 14,650.00 | 14,577.65 | 52,217 |
| 2025-06-13 | 15,150.00 | 15,240.00 | 14,740.00 | 14,780.00 | 14,707.01 | 78,849 |
| 2025-06-12 | 14,960.00 | 15,240.00 | 14,950.00 | 15,110.00 | 15,035.38 | 75,933 |
| 2025-06-11 | 14,830.00 | 15,100.00 | 14,820.00 | 14,960.00 | 14,886.12 | 82,365 |
| 2025-06-10 | 14,720.00 | 14,900.00 | 14,620.00 | 14,750.00 | 14,677.16 | 100,598 |
| 2025-06-09 | 14,700.00 | 14,720.00 | 14,480.00 | 14,610.00 | 14,537.85 | 75,912 |
| 2025-06-05 | 14,500.00 | 14,850.00 | 14,480.00 | 14,560.00 | 14,488.10 | 109,747 |
| 2025-06-04 | 14,510.00 | 14,720.00 | 14,490.00 | 14,500.00 | 14,428.40 | 52,324 |
| 2025-06-02 | 14,500.00 | 14,590.00 | 14,380.00 | 14,440.00 | 14,368.69 | 57,699 |
| 2025-05-30 | 14,750.00 | 14,750.00 | 14,470.00 | 14,590.00 | 14,517.95 | 43,387 |
| 2025-05-29 | 14,600.00 | 14,690.00 | 14,500.00 | 14,670.00 | 14,597.56 | 40,929 |
| 2025-05-28 | 14,440.00 | 14,570.00 | 14,350.00 | 14,470.00 | 14,398.54 | 63,724 |
| 2025-05-27 | 14,600.00 | 14,600.00 | 14,170.00 | 14,270.00 | 14,199.53 | 69,227 |
| 2025-05-26 | 14,620.00 | 14,720.00 | 14,470.00 | 14,620.00 | 14,547.80 | 75,029 |
| 2025-05-23 | 14,620.00 | 14,800.00 | 14,470.00 | 14,620.00 | 14,547.80 | 72,329 |
| 2025-05-22 | 14,600.00 | 14,840.00 | 14,600.00 | 14,650.00 | 14,577.65 | 67,467 |
| 2025-05-21 | 14,800.00 | 14,990.00 | 14,730.00 | 14,850.00 | 14,776.67 | 66,991 |
| 2025-05-20 | 14,890.00 | 15,010.00 | 14,620.00 | 14,620.00 | 14,547.80 | 93,532 |
| 2025-05-19 | 14,980.00 | 15,190.00 | 14,650.00 | 14,890.00 | 14,816.47 | 113,945 |
| 2025-05-16 | 15,770.00 | 15,800.00 | 14,650.00 | 15,030.00 | 14,955.78 | 388,889 |
| 2025-05-15 | 16,730.00 | 16,940.00 | 16,420.00 | 16,420.00 | 16,338.91 | 98,244 |
| 2025-05-14 | 16,630.00 | 16,810.00 | 16,500.00 | 16,800.00 | 16,717.04 | 80,476 |
| 2025-05-13 | 16,590.00 | 16,720.00 | 16,380.00 | 16,510.00 | 16,428.47 | 71,572 |
| 2025-05-12 | 16,020.00 | 16,410.00 | 15,980.00 | 16,400.00 | 16,319.01 | 58,797 |
| 2025-05-09 | 16,070.00 | 16,140.00 | 15,850.00 | 16,020.00 | 15,940.89 | 61,963 |
| 2025-05-08 | 15,800.00 | 16,110.00 | 15,800.00 | 16,070.00 | 15,990.64 | 68,484 |
| 2025-05-07 | 15,790.00 | 15,920.00 | 15,610.00 | 15,790.00 | 15,712.02 | 48,762 |
| 2025-05-02 | 15,800.00 | 15,900.00 | 15,550.00 | 15,830.00 | 15,751.83 | 44,091 |
| 2025-04-30 | 16,220.00 | 16,360.00 | 15,650.00 | 15,830.00 | 15,751.83 | 76,342 |
| 2025-04-29 | 16,170.00 | 16,400.00 | 16,150.00 | 16,340.00 | 16,259.31 | 39,027 |
| 2025-04-28 | 16,300.00 | 16,500.00 | 16,050.00 | 16,170.00 | 16,090.15 | 81,382 |
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.