HyVision System. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 18,800.00 | 19,250.00 | 18,700.00 | 18,900.00 | 17,682.10 | 332,868 |
| 2021-11-23 | 19,850.00 | 19,850.00 | 18,650.00 | 18,850.00 | 17,635.32 | 753,745 |
| 2021-11-22 | 19,550.00 | 20,300.00 | 19,200.00 | 20,000.00 | 18,711.21 | 619,964 |
| 2021-11-19 | 19,800.00 | 20,150.00 | 19,200.00 | 19,500.00 | 18,243.43 | 507,937 |
| 2021-11-18 | 20,200.00 | 20,450.00 | 19,650.00 | 19,750.00 | 18,477.32 | 828,259 |
| 2021-11-17 | 18,850.00 | 19,950.00 | 18,850.00 | 19,650.00 | 18,383.77 | 1,105,766 |
| 2021-11-16 | 18,400.00 | 19,000.00 | 18,250.00 | 18,650.00 | 17,448.21 | 737,869 |
| 2021-11-15 | 18,950.00 | 19,200.00 | 17,500.00 | 18,250.00 | 17,073.98 | 1,412,374 |
| 2021-11-12 | 18,400.00 | 18,800.00 | 18,100.00 | 18,800.00 | 17,588.54 | 719,966 |
| 2021-11-11 | 16,800.00 | 18,300.00 | 16,800.00 | 18,250.00 | 17,073.98 | 758,095 |
| 2021-11-10 | 17,250.00 | 17,500.00 | 17,000.00 | 17,050.00 | 15,951.31 | 302,526 |
| 2021-11-09 | 17,550.00 | 17,750.00 | 17,300.00 | 17,350.00 | 16,231.98 | 191,644 |
| 2021-11-08 | 17,450.00 | 17,700.00 | 17,200.00 | 17,600.00 | 16,465.87 | 265,133 |
| 2021-11-05 | 17,150.00 | 17,550.00 | 17,000.00 | 17,500.00 | 16,372.31 | 354,646 |
| 2021-11-04 | 17,050.00 | 17,550.00 | 17,000.00 | 17,050.00 | 15,951.31 | 372,428 |
| 2021-11-03 | 16,950.00 | 17,350.00 | 16,800.00 | 17,050.00 | 15,951.31 | 279,971 |
| 2021-11-02 | 16,750.00 | 17,050.00 | 16,700.00 | 16,850.00 | 15,764.20 | 261,446 |
| 2021-11-01 | 17,000.00 | 17,050.00 | 16,400.00 | 16,600.00 | 15,530.31 | 197,843 |
| 2021-10-29 | 17,100.00 | 17,250.00 | 16,700.00 | 16,800.00 | 15,717.42 | 197,260 |
| 2021-10-28 | 16,500.00 | 17,200.00 | 16,500.00 | 17,000.00 | 15,904.53 | 304,462 |
| 2021-10-27 | 16,850.00 | 17,100.00 | 16,550.00 | 16,650.00 | 15,577.08 | 266,139 |
| 2021-10-26 | 16,600.00 | 16,900.00 | 16,500.00 | 16,850.00 | 15,764.20 | 242,326 |
| 2021-10-25 | 16,200.00 | 16,550.00 | 15,800.00 | 16,550.00 | 15,483.53 | 238,344 |
| 2021-10-22 | 16,150.00 | 16,400.00 | 16,000.00 | 16,200.00 | 15,156.08 | 210,081 |
| 2021-10-21 | 16,350.00 | 16,500.00 | 16,150.00 | 16,200.00 | 15,156.08 | 190,417 |
| 2021-10-20 | 16,600.00 | 16,750.00 | 16,250.00 | 16,300.00 | 15,249.64 | 269,620 |
| 2021-10-19 | 16,400.00 | 16,500.00 | 16,150.00 | 16,350.00 | 15,296.42 | 178,410 |
| 2021-10-18 | 16,400.00 | 16,550.00 | 16,200.00 | 16,350.00 | 15,296.42 | 222,510 |
| 2021-10-15 | 16,100.00 | 17,700.00 | 16,100.00 | 16,350.00 | 15,296.42 | 1,049,548 |
| 2021-10-14 | 16,050.00 | 16,150.00 | 15,650.00 | 15,850.00 | 14,828.64 | 307,085 |
← NewerPage 21 of 21 · 1,230 trading days
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.