HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 15,950.00 | 16,130.00 | 15,890.00 | 16,110.00 | 16,030.44 | 53,345 |
| 2025-04-24 | 16,230.00 | 16,230.00 | 15,840.00 | 15,900.00 | 15,821.48 | 42,409 |
| 2025-04-23 | 16,020.00 | 16,180.00 | 15,810.00 | 16,100.00 | 16,020.49 | 78,296 |
| 2025-04-22 | 15,700.00 | 15,830.00 | 15,610.00 | 15,750.00 | 15,672.22 | 46,558 |
| 2025-04-21 | 15,660.00 | 15,910.00 | 15,610.00 | 15,840.00 | 15,761.78 | 44,553 |
| 2025-04-18 | 15,700.00 | 15,900.00 | 15,570.00 | 15,710.00 | 15,632.42 | 24,876 |
| 2025-04-17 | 15,590.00 | 15,870.00 | 15,500.00 | 15,800.00 | 15,721.98 | 52,044 |
| 2025-04-16 | 16,030.00 | 16,050.00 | 15,530.00 | 15,660.00 | 15,582.67 | 36,953 |
| 2025-04-15 | 15,930.00 | 16,000.00 | 15,720.00 | 15,890.00 | 15,811.53 | 64,786 |
| 2025-04-14 | 15,680.00 | 15,870.00 | 15,510.00 | 15,870.00 | 15,791.63 | 74,248 |
| 2025-04-11 | 14,820.00 | 15,300.00 | 14,780.00 | 15,290.00 | 15,214.49 | 35,547 |
| 2025-04-10 | 15,000.00 | 15,300.00 | 14,650.00 | 15,040.00 | 14,965.73 | 89,130 |
| 2025-04-09 | 13,910.00 | 14,280.00 | 13,740.00 | 14,200.00 | 14,129.88 | 86,624 |
| 2025-04-08 | 14,570.00 | 14,990.00 | 13,970.00 | 14,300.00 | 14,229.38 | 84,959 |
| 2025-04-07 | 14,850.00 | 14,940.00 | 14,140.00 | 14,300.00 | 14,229.38 | 128,337 |
| 2025-04-04 | 15,100.00 | 15,680.00 | 15,030.00 | 15,320.00 | 15,244.35 | 108,781 |
| 2025-04-03 | 15,480.00 | 15,640.00 | 15,280.00 | 15,450.00 | 15,373.70 | 79,429 |
| 2025-04-02 | 16,500.00 | 16,600.00 | 15,870.00 | 15,900.00 | 15,821.48 | 61,521 |
| 2025-04-01 | 15,600.00 | 16,380.00 | 15,600.00 | 16,380.00 | 16,299.11 | 87,906 |
| 2025-03-31 | 15,910.00 | 16,170.00 | 15,570.00 | 15,570.00 | 15,493.11 | 107,344 |
| 2025-03-28 | 16,900.00 | 16,900.00 | 16,280.00 | 16,330.00 | 16,249.36 | 134,698 |
| 2025-03-27 | 17,110.00 | 17,110.00 | 16,720.00 | 16,810.00 | 16,726.99 | 89,510 |
| 2025-03-26 | 17,340.00 | 17,530.00 | 17,130.00 | 17,190.00 | 17,105.11 | 59,047 |
| 2025-03-25 | 17,210.00 | 17,480.00 | 16,990.00 | 17,300.00 | 17,214.57 | 181,405 |
| 2025-03-24 | 16,900.00 | 17,160.00 | 16,810.00 | 17,020.00 | 16,935.95 | 66,640 |
| 2025-03-21 | 17,020.00 | 17,090.00 | 16,720.00 | 16,950.00 | 16,866.30 | 95,825 |
| 2025-03-20 | 17,120.00 | 17,280.00 | 16,880.00 | 17,050.00 | 16,965.80 | 99,851 |
| 2025-03-19 | 17,250.00 | 17,420.00 | 16,990.00 | 17,030.00 | 16,945.90 | 159,601 |
| 2025-03-18 | 17,610.00 | 17,640.00 | 17,250.00 | 17,370.00 | 17,284.22 | 76,532 |
| 2025-03-17 | 17,500.00 | 17,800.00 | 17,370.00 | 17,630.00 | 17,542.94 | 80,256 |
| 2025-03-14 | 17,100.00 | 17,450.00 | 16,980.00 | 17,350.00 | 17,264.32 | 101,698 |
| 2025-03-13 | 17,500.00 | 17,700.00 | 17,010.00 | 17,010.00 | 16,926.00 | 113,119 |
| 2025-03-12 | 17,360.00 | 17,620.00 | 17,050.00 | 17,500.00 | 17,413.58 | 126,903 |
| 2025-03-11 | 17,150.00 | 17,150.00 | 16,720.00 | 17,120.00 | 17,035.46 | 300,670 |
| 2025-03-10 | 17,980.00 | 18,110.00 | 17,620.00 | 17,700.00 | 17,612.59 | 134,018 |
| 2025-03-07 | 18,110.00 | 18,450.00 | 17,930.00 | 17,980.00 | 17,891.21 | 131,359 |
| 2025-03-06 | 18,390.00 | 18,400.00 | 18,020.00 | 18,150.00 | 18,060.37 | 100,014 |
| 2025-03-05 | 18,000.00 | 18,210.00 | 17,820.00 | 18,190.00 | 18,100.17 | 98,662 |
| 2025-03-04 | 18,010.00 | 18,100.00 | 17,510.00 | 17,910.00 | 17,821.56 | 210,856 |
| 2025-02-28 | 17,950.00 | 18,590.00 | 17,800.00 | 18,250.00 | 18,159.88 | 218,247 |
| 2025-02-27 | 18,750.00 | 19,140.00 | 18,360.00 | 18,380.00 | 18,289.23 | 242,066 |
| 2025-02-26 | 18,920.00 | 19,000.00 | 18,600.00 | 18,710.00 | 18,617.60 | 158,630 |
| 2025-02-25 | 18,980.00 | 19,430.00 | 18,680.00 | 19,030.00 | 18,936.02 | 178,510 |
| 2025-02-24 | 19,000.00 | 19,190.00 | 18,510.00 | 19,060.00 | 18,965.88 | 230,720 |
| 2025-02-21 | 19,100.00 | 19,290.00 | 18,970.00 | 19,200.00 | 19,105.19 | 276,140 |
| 2025-02-20 | 20,000.00 | 20,100.00 | 19,030.00 | 19,100.00 | 19,005.68 | 488,754 |
| 2025-02-19 | 20,150.00 | 20,600.00 | 19,830.00 | 19,910.00 | 19,811.68 | 391,266 |
| 2025-02-18 | 20,400.00 | 21,150.00 | 19,940.00 | 20,050.00 | 19,950.99 | 599,488 |
| 2025-02-17 | 20,200.00 | 20,600.00 | 19,840.00 | 20,450.00 | 20,349.01 | 360,064 |
| 2025-02-14 | 20,650.00 | 21,250.00 | 19,910.00 | 20,400.00 | 20,299.26 | 803,182 |
| 2025-02-13 | 20,300.00 | 21,100.00 | 19,510.00 | 20,800.00 | 20,697.28 | 1,051,489 |
| 2025-02-12 | 21,500.00 | 21,500.00 | 19,880.00 | 20,600.00 | 20,498.27 | 1,107,351 |
| 2025-02-11 | 20,850.00 | 23,000.00 | 19,230.00 | 21,000.00 | 20,896.30 | 5,681,099 |
| 2025-02-10 | 17,840.00 | 20,300.00 | 17,560.00 | 19,600.00 | 19,503.21 | 1,408,017 |
| 2025-02-07 | 17,000.00 | 18,600.00 | 16,920.00 | 17,830.00 | 17,741.95 | 727,954 |
| 2025-02-06 | 16,820.00 | 17,150.00 | 16,590.00 | 17,000.00 | 16,916.05 | 173,223 |
| 2025-02-05 | 16,620.00 | 16,810.00 | 16,540.00 | 16,710.00 | 16,627.48 | 145,630 |
| 2025-02-04 | 16,220.00 | 16,700.00 | 16,220.00 | 16,700.00 | 16,617.53 | 107,799 |
| 2025-02-03 | 16,900.00 | 17,010.00 | 16,100.00 | 16,150.00 | 16,070.25 | 204,122 |
| 2025-01-31 | 17,700.00 | 17,700.00 | 17,170.00 | 17,170.00 | 17,085.21 | 114,276 |
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.