HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 17,540.00 | 17,850.00 | 17,430.00 | 17,650.00 | 17,562.84 | 65,270 |
| 2025-01-23 | 17,980.00 | 17,980.00 | 17,500.00 | 17,530.00 | 17,443.43 | 121,370 |
| 2025-01-22 | 17,940.00 | 18,050.00 | 17,700.00 | 17,940.00 | 17,851.41 | 141,463 |
| 2025-01-21 | 17,460.00 | 17,980.00 | 17,400.00 | 17,940.00 | 17,851.41 | 219,637 |
| 2025-01-20 | 17,210.00 | 17,300.00 | 16,990.00 | 17,250.00 | 17,164.81 | 99,747 |
| 2025-01-17 | 17,260.00 | 17,350.00 | 16,950.00 | 17,200.00 | 17,115.06 | 115,439 |
| 2025-01-16 | 17,160.00 | 17,520.00 | 17,150.00 | 17,300.00 | 17,214.57 | 137,343 |
| 2025-01-15 | 17,290.00 | 17,690.00 | 16,930.00 | 16,940.00 | 16,856.35 | 206,364 |
| 2025-01-14 | 17,100.00 | 17,390.00 | 17,010.00 | 17,190.00 | 17,105.11 | 76,570 |
| 2025-01-13 | 17,430.00 | 17,440.00 | 17,100.00 | 17,130.00 | 17,045.41 | 81,909 |
| 2025-01-10 | 17,540.00 | 17,660.00 | 17,330.00 | 17,470.00 | 17,383.73 | 101,374 |
| 2025-01-09 | 18,000.00 | 18,040.00 | 17,490.00 | 17,540.00 | 17,453.38 | 106,748 |
| 2025-01-08 | 17,620.00 | 18,130.00 | 17,520.00 | 17,920.00 | 17,831.51 | 131,384 |
| 2025-01-07 | 18,200.00 | 18,270.00 | 17,670.00 | 17,740.00 | 17,652.40 | 125,033 |
| 2025-01-06 | 17,900.00 | 18,390.00 | 17,790.00 | 18,110.00 | 18,020.57 | 156,389 |
| 2025-01-03 | 17,670.00 | 17,880.00 | 17,520.00 | 17,730.00 | 17,642.44 | 109,754 |
| 2025-01-02 | 17,410.00 | 17,830.00 | 17,320.00 | 17,670.00 | 17,582.74 | 77,414 |
| 2024-12-30 | 17,460.00 | 17,680.00 | 17,360.00 | 17,410.00 | 17,324.02 | 79,690 |
| 2024-12-27 | 17,890.00 | 17,950.00 | 17,450.00 | 17,640.00 | 17,552.89 | 169,378 |
| 2024-12-26 | 17,730.00 | 18,240.00 | 17,600.00 | 17,920.00 | 17,433.48 | 200,631 |
| 2024-12-24 | 17,600.00 | 17,770.00 | 16,840.00 | 17,690.00 | 17,209.73 | 166,246 |
| 2024-12-23 | 17,350.00 | 17,710.00 | 17,290.00 | 17,470.00 | 16,995.70 | 139,617 |
| 2024-12-20 | 17,230.00 | 17,430.00 | 17,180.00 | 17,350.00 | 16,878.96 | 136,368 |
| 2024-12-19 | 16,970.00 | 17,560.00 | 16,850.00 | 17,240.00 | 16,771.94 | 141,473 |
| 2024-12-18 | 17,440.00 | 17,860.00 | 17,290.00 | 17,450.00 | 16,976.24 | 198,177 |
| 2024-12-17 | 17,590.00 | 17,780.00 | 17,370.00 | 17,370.00 | 16,898.41 | 121,299 |
| 2024-12-16 | 17,720.00 | 17,840.00 | 17,450.00 | 17,540.00 | 17,063.80 | 202,014 |
| 2024-12-13 | 17,220.00 | 17,570.00 | 17,220.00 | 17,450.00 | 16,976.24 | 142,309 |
| 2024-12-12 | 16,820.00 | 17,340.00 | 16,750.00 | 17,210.00 | 16,742.76 | 219,610 |
| 2024-12-11 | 16,020.00 | 16,780.00 | 16,020.00 | 16,710.00 | 16,256.33 | 165,373 |
| 2024-12-10 | 14,660.00 | 16,020.00 | 14,660.00 | 16,020.00 | 15,585.07 | 216,785 |
| 2024-12-09 | 14,950.00 | 15,330.00 | 14,430.00 | 14,650.00 | 14,252.26 | 296,673 |
| 2024-12-06 | 15,940.00 | 16,080.00 | 14,990.00 | 15,510.00 | 15,088.91 | 215,934 |
| 2024-12-05 | 16,250.00 | 16,320.00 | 15,950.00 | 16,100.00 | 15,662.89 | 173,666 |
| 2024-12-04 | 16,110.00 | 16,450.00 | 15,970.00 | 16,110.00 | 15,672.62 | 208,375 |
| 2024-12-03 | 15,950.00 | 16,710.00 | 15,950.00 | 16,610.00 | 16,159.05 | 133,651 |
| 2024-12-02 | 16,020.00 | 16,370.00 | 15,900.00 | 16,100.00 | 15,662.89 | 171,689 |
| 2024-11-29 | 16,150.00 | 16,200.00 | 15,820.00 | 15,990.00 | 15,555.88 | 134,903 |
| 2024-11-28 | 16,270.00 | 16,280.00 | 16,020.00 | 16,200.00 | 15,760.18 | 110,805 |
| 2024-11-27 | 16,700.00 | 16,700.00 | 16,170.00 | 16,280.00 | 15,838.01 | 173,817 |
| 2024-11-26 | 16,590.00 | 16,750.00 | 16,300.00 | 16,730.00 | 16,275.79 | 224,594 |
| 2024-11-25 | 15,980.00 | 16,600.00 | 15,980.00 | 16,590.00 | 16,139.59 | 228,245 |
| 2024-11-22 | 16,250.00 | 16,300.00 | 15,850.00 | 16,050.00 | 15,614.25 | 228,678 |
| 2024-11-21 | 16,200.00 | 16,250.00 | 15,630.00 | 16,250.00 | 15,808.82 | 194,210 |
| 2024-11-20 | 16,300.00 | 16,700.00 | 16,010.00 | 16,100.00 | 15,662.89 | 327,609 |
| 2024-11-19 | 15,400.00 | 16,320.00 | 15,220.00 | 16,000.00 | 15,565.61 | 442,013 |
| 2024-11-18 | 14,900.00 | 15,350.00 | 14,740.00 | 15,300.00 | 14,884.61 | 187,070 |
| 2024-11-15 | 14,280.00 | 14,910.00 | 14,150.00 | 14,910.00 | 14,505.20 | 348,974 |
| 2024-11-14 | 15,330.00 | 15,570.00 | 14,300.00 | 14,340.00 | 13,950.68 | 419,772 |
| 2024-11-13 | 16,000.00 | 16,200.00 | 14,980.00 | 15,320.00 | 14,904.07 | 444,199 |
| 2024-11-12 | 17,170.00 | 17,170.00 | 16,000.00 | 16,220.00 | 15,779.64 | 335,951 |
| 2024-11-11 | 17,490.00 | 17,590.00 | 16,830.00 | 17,100.00 | 16,635.74 | 348,169 |
| 2024-11-08 | 17,560.00 | 17,710.00 | 17,300.00 | 17,300.00 | 16,830.31 | 213,985 |
| 2024-11-07 | 17,880.00 | 18,410.00 | 17,260.00 | 17,600.00 | 17,122.17 | 610,649 |
| 2024-11-06 | 16,940.00 | 17,820.00 | 16,640.00 | 17,800.00 | 17,316.74 | 732,799 |
| 2024-11-05 | 17,350.00 | 17,440.00 | 16,830.00 | 16,870.00 | 16,411.99 | 142,504 |
| 2024-11-04 | 16,650.00 | 17,420.00 | 16,550.00 | 17,190.00 | 16,723.30 | 184,476 |
| 2024-11-01 | 17,020.00 | 17,190.00 | 16,580.00 | 16,580.00 | 16,129.86 | 238,523 |
| 2024-10-31 | 16,900.00 | 17,520.00 | 16,840.00 | 17,320.00 | 16,849.77 | 327,424 |
| 2024-10-30 | 17,810.00 | 17,960.00 | 17,220.00 | 17,230.00 | 16,762.21 | 386,119 |
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.