HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18,090.00 | 18,470.00 | 17,770.00 | 17,830.00 | 17,345.92 | 703,025 |
| 2024-10-28 | 17,890.00 | 18,310.00 | 17,590.00 | 17,880.00 | 17,394.57 | 704,610 |
| 2024-10-25 | 20,250.00 | 21,000.00 | 17,690.00 | 17,790.00 | 17,307.01 | 3,908,218 |
| 2024-10-24 | 16,420.00 | 20,000.00 | 15,900.00 | 19,100.00 | 18,581.45 | 4,953,955 |
| 2024-10-23 | 16,590.00 | 16,590.00 | 16,210.00 | 16,490.00 | 16,042.31 | 70,601 |
| 2024-10-22 | 16,860.00 | 16,990.00 | 16,260.00 | 16,480.00 | 16,032.58 | 90,002 |
| 2024-10-21 | 16,650.00 | 17,200.00 | 16,650.00 | 16,890.00 | 16,431.45 | 100,497 |
| 2024-10-18 | 16,970.00 | 17,500.00 | 16,580.00 | 16,650.00 | 16,197.96 | 115,820 |
| 2024-10-17 | 17,500.00 | 17,530.00 | 16,950.00 | 16,970.00 | 16,509.27 | 183,316 |
| 2024-10-16 | 17,050.00 | 17,500.00 | 16,830.00 | 17,500.00 | 17,024.88 | 219,771 |
| 2024-10-15 | 17,120.00 | 17,260.00 | 16,830.00 | 17,050.00 | 16,587.10 | 65,083 |
| 2024-10-14 | 17,100.00 | 17,300.00 | 16,900.00 | 16,970.00 | 16,509.27 | 81,919 |
| 2024-10-11 | 17,140.00 | 17,370.00 | 17,080.00 | 17,140.00 | 16,674.66 | 63,991 |
| 2024-10-10 | 17,310.00 | 17,570.00 | 17,130.00 | 17,140.00 | 16,674.66 | 104,276 |
| 2024-10-08 | 17,510.00 | 17,510.00 | 17,170.00 | 17,230.00 | 16,762.21 | 78,904 |
| 2024-10-07 | 17,500.00 | 17,750.00 | 17,370.00 | 17,520.00 | 17,044.34 | 166,157 |
| 2024-10-04 | 17,650.00 | 17,700.00 | 17,250.00 | 17,500.00 | 17,024.88 | 60,540 |
| 2024-10-02 | 17,450.00 | 17,840.00 | 17,370.00 | 17,620.00 | 17,141.63 | 72,417 |
| 2024-09-30 | 17,980.00 | 18,220.00 | 17,800.00 | 17,890.00 | 17,404.30 | 122,362 |
| 2024-09-27 | 17,960.00 | 18,080.00 | 17,820.00 | 17,960.00 | 17,472.40 | 94,285 |
| 2024-09-26 | 17,400.00 | 17,960.00 | 17,400.00 | 17,960.00 | 17,472.40 | 148,102 |
| 2024-09-25 | 17,470.00 | 17,550.00 | 17,270.00 | 17,350.00 | 16,878.96 | 104,383 |
| 2024-09-24 | 17,380.00 | 17,410.00 | 17,230.00 | 17,410.00 | 16,937.33 | 52,553 |
| 2024-09-23 | 17,170.00 | 17,380.00 | 16,990.00 | 17,350.00 | 16,878.96 | 98,031 |
| 2024-09-20 | 16,990.00 | 17,200.00 | 16,930.00 | 17,070.00 | 16,606.56 | 131,205 |
| 2024-09-19 | 16,910.00 | 16,930.00 | 16,340.00 | 16,810.00 | 16,353.62 | 123,429 |
| 2024-09-13 | 17,050.00 | 17,050.00 | 16,680.00 | 16,840.00 | 16,382.80 | 113,246 |
| 2024-09-12 | 16,750.00 | 17,130.00 | 16,740.00 | 17,030.00 | 16,567.64 | 79,168 |
| 2024-09-11 | 16,560.00 | 16,900.00 | 16,420.00 | 16,500.00 | 16,052.03 | 107,993 |
| 2024-09-10 | 17,150.00 | 17,160.00 | 16,520.00 | 16,560.00 | 16,110.40 | 159,895 |
| 2024-09-09 | 16,510.00 | 17,160.00 | 16,430.00 | 17,060.00 | 16,596.83 | 117,150 |
| 2024-09-06 | 17,110.00 | 17,830.00 | 16,980.00 | 16,980.00 | 16,519.00 | 215,708 |
| 2024-09-05 | 17,510.00 | 17,760.00 | 17,090.00 | 17,260.00 | 16,791.40 | 127,490 |
| 2024-09-04 | 17,800.00 | 17,850.00 | 17,340.00 | 17,450.00 | 16,976.24 | 229,400 |
| 2024-09-03 | 18,790.00 | 18,790.00 | 18,330.00 | 18,400.00 | 17,900.45 | 137,019 |
| 2024-09-02 | 18,900.00 | 18,900.00 | 18,430.00 | 18,710.00 | 18,202.03 | 120,188 |
| 2024-08-30 | 18,270.00 | 18,880.00 | 18,270.00 | 18,880.00 | 18,367.42 | 177,577 |
| 2024-08-29 | 18,300.00 | 18,350.00 | 17,850.00 | 18,260.00 | 17,764.25 | 156,786 |
| 2024-08-28 | 18,580.00 | 18,720.00 | 18,190.00 | 18,410.00 | 17,910.18 | 147,168 |
| 2024-08-27 | 18,400.00 | 18,690.00 | 18,120.00 | 18,580.00 | 18,075.56 | 135,869 |
| 2024-08-26 | 19,240.00 | 19,250.00 | 18,400.00 | 18,510.00 | 18,007.46 | 194,749 |
| 2024-08-23 | 19,440.00 | 19,440.00 | 18,860.00 | 19,160.00 | 18,639.82 | 214,903 |
| 2024-08-22 | 19,990.00 | 20,050.00 | 19,300.00 | 19,540.00 | 19,009.50 | 128,969 |
| 2024-08-21 | 20,250.00 | 20,250.00 | 19,860.00 | 19,990.00 | 19,447.28 | 49,739 |
| 2024-08-20 | 20,200.00 | 20,400.00 | 20,050.00 | 20,300.00 | 19,748.87 | 68,465 |
| 2024-08-19 | 20,550.00 | 20,550.00 | 19,760.00 | 20,000.00 | 19,457.01 | 151,254 |
| 2024-08-16 | 20,900.00 | 21,150.00 | 20,250.00 | 20,350.00 | 19,797.51 | 198,287 |
| 2024-08-14 | 20,900.00 | 21,050.00 | 20,400.00 | 20,650.00 | 20,089.36 | 199,367 |
| 2024-08-13 | 20,300.00 | 22,200.00 | 20,000.00 | 20,550.00 | 19,992.08 | 785,128 |
| 2024-08-12 | 19,400.00 | 20,150.00 | 19,260.00 | 20,050.00 | 19,505.65 | 107,284 |
| 2024-08-09 | 19,300.00 | 19,690.00 | 19,220.00 | 19,240.00 | 18,717.64 | 92,882 |
| 2024-08-08 | 18,950.00 | 19,180.00 | 18,600.00 | 18,880.00 | 18,367.42 | 93,034 |
| 2024-08-07 | 18,520.00 | 19,360.00 | 18,520.00 | 19,270.00 | 18,746.83 | 126,518 |
| 2024-08-06 | 17,690.00 | 19,190.00 | 17,690.00 | 18,780.00 | 18,270.13 | 247,345 |
| 2024-08-05 | 19,750.00 | 19,760.00 | 16,970.00 | 17,690.00 | 17,209.73 | 356,599 |
| 2024-08-02 | 20,350.00 | 20,500.00 | 19,840.00 | 19,890.00 | 19,350.00 | 238,676 |
| 2024-08-01 | 21,100.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,283.93 | 65,122 |
| 2024-07-31 | 20,250.00 | 20,950.00 | 19,960.00 | 20,750.00 | 20,186.65 | 144,300 |
| 2024-07-30 | 20,650.00 | 20,750.00 | 20,250.00 | 20,500.00 | 19,943.44 | 140,382 |
| 2024-07-29 | 20,750.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,186.65 | 118,736 |
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.