HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,200.00 | 11,500.00 | 11,020.00 | 11,350.00 | 11,350.00 | 55,677 |
| 2026-10-19 | 11,000.00 | 11,430.00 | 10,810.00 | 11,430.00 | 11,430.00 | 67,100 |
| 2026-10-16 | 10,900.00 | 11,540.00 | 10,900.00 | 11,200.00 | 11,200.00 | 55,992 |
| 2026-10-15 | 11,050.00 | 11,190.00 | 10,620.00 | 10,900.00 | 10,900.00 | 76,014 |
| 2026-10-14 | 11,870.00 | 11,940.00 | 11,320.00 | 11,430.00 | 11,430.00 | 38,078 |
| 2026-10-13 | 11,490.00 | 11,860.00 | 10,700.00 | 11,860.00 | 11,860.00 | 138,037 |
| 2026-10-12 | 12,500.00 | 12,560.00 | 11,570.00 | 11,660.00 | 11,660.00 | 92,396 |
| 2026-10-08 | 12,310.00 | 12,720.00 | 12,130.00 | 12,500.00 | 12,500.00 | 82,009 |
| 2026-10-07 | 12,280.00 | 12,740.00 | 12,200.00 | 12,430.00 | 12,430.00 | 98,244 |
| 2026-10-06 | 11,830.00 | 12,380.00 | 11,690.00 | 12,250.00 | 12,250.00 | 92,066 |
| 2026-10-02 | 11,430.00 | 11,870.00 | 11,390.00 | 11,830.00 | 11,830.00 | 71,487 |
| 2026-10-01 | 11,050.00 | 11,590.00 | 10,900.00 | 11,480.00 | 11,480.00 | 60,470 |
| 2026-09-30 | 10,990.00 | 11,200.00 | 10,730.00 | 11,050.00 | 11,050.00 | 53,958 |
| 2026-09-29 | 10,970.00 | 11,100.00 | 10,670.00 | 10,970.00 | 10,970.00 | 23,866 |
| 2026-09-28 | 10,610.00 | 11,300.00 | 10,570.00 | 10,970.00 | 10,970.00 | 55,194 |
| 2026-09-23 | 10,720.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,570.00 | 19,056 |
| 2026-09-22 | 10,730.00 | 10,890.00 | 10,500.00 | 10,600.00 | 10,600.00 | 33,270 |
| 2026-09-21 | 10,750.00 | 10,900.00 | 10,550.00 | 10,690.00 | 10,690.00 | 27,117 |
| 2026-09-18 | 10,950.00 | 10,950.00 | 10,600.00 | 10,770.00 | 10,770.00 | 21,785 |
| 2026-09-17 | 10,710.00 | 10,990.00 | 10,710.00 | 10,810.00 | 10,810.00 | 16,647 |
| 2026-09-16 | 10,910.00 | 10,940.00 | 10,590.00 | 10,900.00 | 10,900.00 | 22,248 |
| 2026-09-15 | 11,000.00 | 11,100.00 | 10,780.00 | 10,800.00 | 10,800.00 | 23,005 |
| 2026-09-14 | 11,260.00 | 11,260.00 | 10,790.00 | 11,190.00 | 11,190.00 | 17,983 |
| 2026-09-11 | 11,280.00 | 11,330.00 | 11,000.00 | 11,260.00 | 11,260.00 | 18,748 |
| 2026-09-10 | 11,080.00 | 11,290.00 | 10,850.00 | 11,290.00 | 11,290.00 | 24,928 |
| 2026-09-09 | 11,090.00 | 11,390.00 | 10,910.00 | 11,080.00 | 11,080.00 | 53,602 |
| 2026-09-08 | 11,350.00 | 11,800.00 | 11,050.00 | 11,200.00 | 11,200.00 | 30,842 |
| 2026-09-07 | 11,500.00 | 11,670.00 | 11,050.00 | 11,340.00 | 11,340.00 | 32,941 |
| 2026-09-04 | 11,540.00 | 11,800.00 | 11,460.00 | 11,500.00 | 11,500.00 | 34,243 |
| 2026-09-03 | 12,020.00 | 12,800.00 | 11,480.00 | 11,520.00 | 11,520.00 | 58,415 |
| 2026-09-02 | 12,370.00 | 12,450.00 | 12,030.00 | 12,080.00 | 12,080.00 | 49,421 |
| 2026-09-01 | 12,320.00 | 12,400.00 | 12,040.00 | 12,400.00 | 12,400.00 | 54,082 |
| 2026-08-31 | 11,880.00 | 12,340.00 | 11,530.00 | 12,320.00 | 12,320.00 | 65,111 |
| 2026-08-28 | 12,070.00 | 12,390.00 | 11,940.00 | 12,090.00 | 12,090.00 | 71,686 |
| 2026-08-27 | 11,850.00 | 12,170.00 | 11,650.00 | 12,070.00 | 12,070.00 | 72,386 |
| 2026-08-26 | 11,760.00 | 11,950.00 | 11,300.00 | 11,800.00 | 11,800.00 | 94,560 |
| 2026-08-25 | 11,400.00 | 11,760.00 | 11,100.00 | 11,760.00 | 11,760.00 | 48,453 |
| 2026-08-24 | 10,500.00 | 11,720.00 | 10,410.00 | 11,500.00 | 11,500.00 | 140,926 |
| 2026-08-21 | 10,350.00 | 10,700.00 | 10,110.00 | 10,500.00 | 10,500.00 | 103,953 |
| 2026-08-20 | 10,620.00 | 10,650.00 | 10,200.00 | 10,460.00 | 10,460.00 | 78,733 |
| 2026-08-19 | 10,400.00 | 10,790.00 | 10,000.00 | 10,350.00 | 10,350.00 | 65,486 |
| 2026-08-18 | 11,000.00 | 11,000.00 | 10,410.00 | 10,540.00 | 10,540.00 | 122,495 |
| 2026-08-14 | 11,080.00 | 11,210.00 | 9,960.00 | 11,200.00 | 11,200.00 | 108,204 |
| 2026-08-13 | 11,240.00 | 11,350.00 | 10,790.00 | 10,860.00 | 10,860.00 | 86,589 |
| 2026-08-12 | 11,000.00 | 11,240.00 | 10,600.00 | 11,050.00 | 11,050.00 | 75,399 |
| 2026-08-11 | 10,750.00 | 11,040.00 | 10,490.00 | 10,950.00 | 10,950.00 | 68,330 |
| 2026-08-10 | 10,700.00 | 10,830.00 | 10,450.00 | 10,730.00 | 10,730.00 | 61,880 |
| 2026-08-07 | 10,710.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | 49,916 |
| 2026-08-06 | 10,390.00 | 10,730.00 | 10,200.00 | 10,700.00 | 10,700.00 | 101,671 |
| 2026-08-05 | 10,350.00 | 10,650.00 | 10,320.00 | 10,400.00 | 10,400.00 | 44,965 |
| 2026-08-04 | 9,890.00 | 10,430.00 | 9,780.00 | 10,350.00 | 10,350.00 | 99,973 |
| 2026-08-03 | 9,600.00 | 10,090.00 | 9,500.00 | 9,770.00 | 9,770.00 | 84,275 |
| 2026-07-31 | 8,760.00 | 9,900.00 | 8,760.00 | 9,780.00 | 9,780.00 | 147,204 |
| 2026-07-30 | 8,100.00 | 8,840.00 | 8,100.00 | 8,460.00 | 8,460.00 | 153,500 |
| 2026-07-29 | 9,080.00 | 9,350.00 | 8,000.00 | 8,450.00 | 8,450.00 | 192,988 |
| 2026-07-28 | 9,960.00 | 10,020.00 | 8,930.00 | 9,020.00 | 9,020.00 | 111,690 |
| 2026-07-27 | 9,610.00 | 10,290.00 | 9,520.00 | 10,120.00 | 10,120.00 | 178,290 |
| 2026-07-24 | 9,200.00 | 9,760.00 | 9,160.00 | 9,440.00 | 9,440.00 | 64,030 |
| 2026-07-23 | 8,810.00 | 9,430.00 | 8,810.00 | 9,340.00 | 9,340.00 | 61,597 |
| 2026-07-22 | 9,000.00 | 9,350.00 | 8,820.00 | 8,890.00 | 8,890.00 | 113,675 |
Page 1 of 5 · 245 trading daysOlder →
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.