HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 18,380
-20 (-0.11%)
At close: Mar 20, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18,400.00 | 18,800.00 | 18,090.00 | 18,380.00 | 18,380.00 | -0.11% | 132,134 |
| Mar 19, 2026 | 18,950.00 | 18,950.00 | 18,170.00 | 18,400.00 | 18,400.00 | -3.26% | 146,823 |
| Mar 18, 2026 | 18,270.00 | 19,040.00 | 18,270.00 | 19,020.00 | 19,020.00 | 4.56% | 260,503 |
| Mar 17, 2026 | 17,950.00 | 18,720.00 | 17,560.00 | 18,190.00 | 18,190.00 | 3.35% | 200,050 |
| Mar 16, 2026 | 17,750.00 | 18,180.00 | 17,120.00 | 17,600.00 | 17,600.00 | -1.12% | 187,630 |
| Mar 13, 2026 | 17,530.00 | 17,980.00 | 17,180.00 | 17,800.00 | 17,800.00 | 0.62% | 246,046 |
| Mar 12, 2026 | 18,300.00 | 19,780.00 | 17,310.00 | 17,690.00 | 17,690.00 | -1.78% | 874,010 |
| Mar 11, 2026 | 17,190.00 | 18,420.00 | 16,700.00 | 18,010.00 | 18,010.00 | 7.39% | 331,030 |
| Mar 10, 2026 | 16,780.00 | 17,100.00 | 16,410.00 | 16,770.00 | 16,770.00 | 3.07% | 178,923 |
| Mar 9, 2026 | 16,600.00 | 16,600.00 | 15,020.00 | 16,270.00 | 16,270.00 | -6.06% | 207,635 |
| Mar 6, 2026 | 17,050.00 | 17,380.00 | 16,060.00 | 17,320.00 | 17,320.00 | 1.35% | 247,614 |
| Mar 5, 2026 | 16,570.00 | 17,410.00 | 16,410.00 | 17,090.00 | 17,090.00 | 9.34% | 258,998 |
| Mar 4, 2026 | 17,800.00 | 17,800.00 | 15,020.00 | 15,630.00 | 15,630.00 | -13.07% | 495,102 |
| Mar 3, 2026 | 18,500.00 | 19,430.00 | 17,960.00 | 17,980.00 | 17,980.00 | -4.62% | 284,785 |
| Feb 27, 2026 | 18,700.00 | 18,900.00 | 18,390.00 | 18,850.00 | 18,850.00 | -0.11% | 202,897 |
| Feb 26, 2026 | 18,870.00 | 19,140.00 | 18,710.00 | 18,870.00 | 18,870.00 | 0.05% | 200,160 |
| Feb 25, 2026 | 19,340.00 | 19,590.00 | 18,630.00 | 18,860.00 | 18,860.00 | -1.20% | 299,653 |
| Feb 24, 2026 | 18,310.00 | 19,200.00 | 17,770.00 | 19,090.00 | 19,090.00 | 4.32% | 376,006 |
| Feb 23, 2026 | 18,400.00 | 18,680.00 | 18,050.00 | 18,300.00 | 18,300.00 | -0.33% | 231,587 |
| Feb 20, 2026 | 18,290.00 | 18,670.00 | 18,000.00 | 18,360.00 | 18,360.00 | 0.38% | 301,807 |
| Feb 19, 2026 | 18,300.00 | 18,690.00 | 17,890.00 | 18,290.00 | 18,290.00 | 0.22% | 301,645 |
| Feb 13, 2026 | 19,240.00 | 19,240.00 | 17,790.00 | 18,250.00 | 18,250.00 | -6.02% | 389,280 |
| Feb 12, 2026 | 20,500.00 | 20,650.00 | 19,200.00 | 19,420.00 | 19,420.00 | -5.04% | 279,374 |
| Feb 11, 2026 | 21,000.00 | 21,100.00 | 19,920.00 | 20,450.00 | 20,450.00 | -3.08% | 363,905 |
| Feb 10, 2026 | 19,550.00 | 21,500.00 | 19,040.00 | 21,100.00 | 21,100.00 | 9.90% | 1,006,564 |
| Feb 9, 2026 | 17,600.00 | 19,370.00 | 17,300.00 | 19,200.00 | 19,200.00 | 13.81% | 593,486 |
| Feb 6, 2026 | 17,200.00 | 17,250.00 | 16,440.00 | 16,870.00 | 16,870.00 | -4.20% | 157,363 |
| Feb 5, 2026 | 18,000.00 | 18,190.00 | 17,370.00 | 17,610.00 | 17,610.00 | -3.72% | 135,850 |
| Feb 4, 2026 | 17,860.00 | 18,500.00 | 17,420.00 | 18,290.00 | 18,290.00 | 1.61% | 385,418 |
| Feb 3, 2026 | 16,600.00 | 18,090.00 | 16,250.00 | 18,000.00 | 18,000.00 | 10.43% | 410,177 |
| Feb 2, 2026 | 17,290.00 | 17,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -6.86% | 249,500 |
| Jan 30, 2026 | 17,990.00 | 17,990.00 | 17,305.00 | 17,500.00 | 17,500.00 | -2.78% | 229,163 |
| Jan 29, 2026 | 17,020.00 | 18,090.00 | 16,500.00 | 18,000.00 | 18,000.00 | 5.82% | 539,051 |
| Jan 28, 2026 | 17,040.00 | 17,290.00 | 16,930.00 | 17,010.00 | 17,010.00 | -0.12% | 243,961 |
| Jan 27, 2026 | 16,480.00 | 17,300.00 | 16,380.00 | 17,030.00 | 17,030.00 | 3.34% | 311,051 |
| Jan 26, 2026 | 16,400.00 | 16,600.00 | 16,100.00 | 16,480.00 | 16,480.00 | 1.23% | 157,317 |
| Jan 23, 2026 | 16,390.00 | 16,450.00 | 15,980.00 | 16,280.00 | 16,280.00 | -0.18% | 138,474 |
| Jan 22, 2026 | 16,440.00 | 16,550.00 | 15,960.00 | 16,310.00 | 16,310.00 | 0.49% | 167,058 |
| Jan 21, 2026 | 16,100.00 | 16,340.00 | 15,910.00 | 16,230.00 | 16,230.00 | -0.92% | 104,051 |
| Jan 20, 2026 | 16,430.00 | 16,510.00 | 15,910.00 | 16,380.00 | 16,380.00 | 0.24% | 141,602 |
| Jan 19, 2026 | 15,950.00 | 16,350.00 | 15,870.00 | 16,340.00 | 16,340.00 | 2.90% | 120,747 |
| Jan 16, 2026 | 16,100.00 | 16,390.00 | 15,840.00 | 15,880.00 | 15,880.00 | -1.37% | 86,201 |
| Jan 15, 2026 | 15,490.00 | 16,180.00 | 15,310.00 | 16,100.00 | 16,100.00 | 3.21% | 78,911 |
| Jan 14, 2026 | 15,370.00 | 15,640.00 | 15,140.00 | 15,600.00 | 15,600.00 | 1.30% | 71,066 |
| Jan 13, 2026 | 15,490.00 | 15,490.00 | 15,110.00 | 15,400.00 | 15,400.00 | -0.06% | 49,174 |
| Jan 12, 2026 | 15,500.00 | 15,590.00 | 15,250.00 | 15,410.00 | 15,410.00 | -0.26% | 89,261 |
| Jan 9, 2026 | 15,630.00 | 15,650.00 | 15,170.00 | 15,450.00 | 15,450.00 | -1.15% | 108,345 |
| Jan 8, 2026 | 16,350.00 | 16,350.00 | 15,620.00 | 15,630.00 | 15,630.00 | -4.40% | 110,924 |
| Jan 7, 2026 | 16,640.00 | 16,640.00 | 16,010.00 | 16,350.00 | 16,350.00 | -1.74% | 98,618 |
| Jan 6, 2026 | 16,250.00 | 16,650.00 | 16,190.00 | 16,640.00 | 16,640.00 | 2.40% | 155,465 |