HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 15,990
-260 (-1.60%)
At close: Oct 10, 2025
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16,250.00 | 16,330.00 | 15,950.00 | 15,990.00 | 15,990.00 | -1.60% | 74,937 |
| Oct 2, 2025 | 16,310.00 | 16,460.00 | 16,130.00 | 16,250.00 | 16,250.00 | -0.37% | 60,445 |
| Oct 1, 2025 | 16,000.00 | 16,340.00 | 15,880.00 | 16,310.00 | 16,310.00 | 3.03% | 71,637 |
| Sep 30, 2025 | 15,930.00 | 15,990.00 | 15,800.00 | 15,830.00 | 15,830.00 | -0.63% | 40,227 |
| Sep 29, 2025 | 15,990.00 | 16,080.00 | 15,830.00 | 15,930.00 | 15,930.00 | 0.50% | 38,582 |
| Sep 26, 2025 | 16,450.00 | 16,450.00 | 15,760.00 | 15,850.00 | 15,850.00 | -3.65% | 70,305 |
| Sep 25, 2025 | 16,610.00 | 16,680.00 | 16,280.00 | 16,450.00 | 16,450.00 | -1.44% | 91,274 |
| Sep 24, 2025 | 16,650.00 | 16,810.00 | 16,290.00 | 16,690.00 | 16,690.00 | -0.65% | 95,101 |
| Sep 23, 2025 | 17,140.00 | 17,230.00 | 16,570.00 | 16,800.00 | 16,800.00 | -1.06% | 130,456 |
| Sep 22, 2025 | 15,960.00 | 17,020.00 | 15,940.00 | 16,980.00 | 16,980.00 | 7.47% | 390,824 |
| Sep 19, 2025 | 15,800.00 | 15,840.00 | 15,590.00 | 15,800.00 | 15,800.00 | 1.15% | 57,886 |
| Sep 18, 2025 | 15,450.00 | 15,750.00 | 15,250.00 | 15,620.00 | 15,620.00 | 2.09% | 55,607 |
| Sep 17, 2025 | 15,580.00 | 15,580.00 | 15,210.00 | 15,300.00 | 15,300.00 | -1.54% | 22,846 |
| Sep 16, 2025 | 15,530.00 | 15,650.00 | 15,450.00 | 15,540.00 | 15,540.00 | 0.39% | 38,158 |
| Sep 15, 2025 | 15,660.00 | 15,780.00 | 15,310.00 | 15,480.00 | 15,480.00 | -1.15% | 37,033 |
| Sep 12, 2025 | 15,780.00 | 15,780.00 | 15,550.00 | 15,660.00 | 15,660.00 | 0.32% | 21,566 |
| Sep 11, 2025 | 15,600.00 | 15,760.00 | 15,500.00 | 15,610.00 | 15,610.00 | 0.26% | 42,059 |
| Sep 10, 2025 | 15,400.00 | 15,580.00 | 15,230.00 | 15,570.00 | 15,570.00 | 1.24% | 49,549 |
| Sep 9, 2025 | 15,170.00 | 15,440.00 | 15,170.00 | 15,380.00 | 15,380.00 | 0.79% | 19,697 |
| Sep 8, 2025 | 15,250.00 | 15,260.00 | 15,090.00 | 15,260.00 | 15,260.00 | 0.39% | 25,823 |
| Sep 5, 2025 | 15,240.00 | 15,290.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.26% | 13,974 |
| Sep 4, 2025 | 15,240.00 | 15,320.00 | 15,140.00 | 15,240.00 | 15,240.00 | 0.33% | 23,410 |
| Sep 3, 2025 | 15,030.00 | 15,190.00 | 14,940.00 | 15,190.00 | 15,190.00 | 1.00% | 33,381 |
| Sep 2, 2025 | 15,140.00 | 15,140.00 | 14,810.00 | 15,040.00 | 15,040.00 | -0.40% | 14,615 |
| Sep 1, 2025 | 15,170.00 | 15,170.00 | 14,850.00 | 15,100.00 | 15,100.00 | -1.37% | 39,680 |
| Aug 29, 2025 | 15,180.00 | 15,310.00 | 15,060.00 | 15,310.00 | 15,310.00 | 1.39% | 44,458 |
| Aug 28, 2025 | 15,140.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 22,876 |
| Aug 27, 2025 | 14,890.00 | 15,240.00 | 14,400.00 | 15,100.00 | 15,100.00 | 1.41% | 58,970 |
| Aug 26, 2025 | 14,660.00 | 14,910.00 | 14,660.00 | 14,890.00 | 14,890.00 | 0.61% | 26,308 |
| Aug 25, 2025 | 14,660.00 | 14,850.00 | 14,660.00 | 14,800.00 | 14,800.00 | 1.72% | 33,573 |
| Aug 22, 2025 | 14,830.00 | 14,830.00 | 14,500.00 | 14,550.00 | 14,550.00 | -0.68% | 30,011 |
| Aug 21, 2025 | 14,510.00 | 14,650.00 | 14,390.00 | 14,650.00 | 14,650.00 | 1.31% | 23,358 |
| Aug 20, 2025 | 14,650.00 | 14,700.00 | 14,110.00 | 14,460.00 | 14,460.00 | -1.70% | 45,438 |
| Aug 19, 2025 | 14,800.00 | 14,920.00 | 14,640.00 | 14,710.00 | 14,710.00 | -1.08% | 59,973 |
| Aug 18, 2025 | 15,080.00 | 15,080.00 | 14,600.00 | 14,870.00 | 14,870.00 | -4.31% | 136,472 |
| Aug 14, 2025 | 15,790.00 | 15,790.00 | 15,440.00 | 15,540.00 | 15,540.00 | -1.58% | 37,059 |
| Aug 13, 2025 | 15,610.00 | 15,870.00 | 15,490.00 | 15,790.00 | 15,790.00 | 1.54% | 57,248 |
| Aug 12, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.58% | 61,276 |
| Aug 11, 2025 | 15,750.00 | 15,750.00 | 15,550.00 | 15,640.00 | 15,640.00 | 0.64% | 53,110 |
| Aug 8, 2025 | 15,370.00 | 15,710.00 | 15,370.00 | 15,540.00 | 15,540.00 | 0.91% | 59,942 |
| Aug 7, 2025 | 15,360.00 | 15,520.00 | 15,340.00 | 15,400.00 | 15,400.00 | 0.52% | 54,880 |
| Aug 6, 2025 | 15,070.00 | 15,360.00 | 15,000.00 | 15,320.00 | 15,320.00 | 0.99% | 50,316 |
| Aug 5, 2025 | 15,190.00 | 15,480.00 | 14,970.00 | 15,170.00 | 15,170.00 | 1.34% | 82,262 |
| Aug 4, 2025 | 14,700.00 | 15,030.00 | 14,610.00 | 14,970.00 | 14,970.00 | 1.70% | 31,295 |
| Aug 1, 2025 | 15,160.00 | 15,200.00 | 14,690.00 | 14,720.00 | 14,720.00 | -3.66% | 94,269 |
| Jul 31, 2025 | 15,360.00 | 15,460.00 | 15,060.00 | 15,280.00 | 15,280.00 | -0.26% | 53,563 |
| Jul 30, 2025 | 15,150.00 | 15,460.00 | 15,140.00 | 15,320.00 | 15,320.00 | 1.12% | 76,607 |
| Jul 29, 2025 | 15,140.00 | 15,220.00 | 14,970.00 | 15,150.00 | 15,150.00 | 0.07% | 27,000 |
| Jul 28, 2025 | 15,160.00 | 15,240.00 | 14,970.00 | 15,140.00 | 15,140.00 | -0.07% | 60,458 |
| Jul 25, 2025 | 15,100.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.07% | 37,174 |