HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 15,590
+40 (0.26%)
Last updated: Aug 13, 2025
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15,790.00 | 15,790.00 | 15,440.00 | 15,540.00 | - | -1.58% | 37,059 |
| Aug 13, 2025 | 15,610.00 | 15,870.00 | 15,490.00 | 15,790.00 | - | 1.54% | 57,248 |
| Aug 12, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,550.00 | - | -0.58% | 61,276 |
| Aug 11, 2025 | 15,750.00 | 15,750.00 | 15,550.00 | 15,640.00 | - | 0.64% | 53,110 |
| Aug 8, 2025 | 15,370.00 | 15,710.00 | 15,370.00 | 15,540.00 | - | 0.91% | 59,942 |
| Aug 7, 2025 | 15,360.00 | 15,520.00 | 15,340.00 | 15,400.00 | - | 0.52% | 54,880 |
| Aug 6, 2025 | 15,070.00 | 15,360.00 | 15,000.00 | 15,320.00 | - | 0.99% | 50,316 |
| Aug 5, 2025 | 15,190.00 | 15,480.00 | 14,970.00 | 15,170.00 | - | 1.34% | 82,262 |
| Aug 4, 2025 | 14,700.00 | 15,030.00 | 14,610.00 | 14,970.00 | - | 1.70% | 31,295 |
| Aug 1, 2025 | 15,160.00 | 15,200.00 | 14,690.00 | 14,720.00 | - | -3.66% | 94,269 |
| Jul 31, 2025 | 15,360.00 | 15,460.00 | 15,060.00 | 15,280.00 | - | -0.26% | 53,563 |
| Jul 30, 2025 | 15,150.00 | 15,460.00 | 15,140.00 | 15,320.00 | - | 1.12% | 76,607 |
| Jul 29, 2025 | 15,140.00 | 15,220.00 | 14,970.00 | 15,150.00 | - | 0.07% | 27,000 |
| Jul 28, 2025 | 15,160.00 | 15,240.00 | 14,970.00 | 15,140.00 | - | -0.07% | 60,458 |
| Jul 25, 2025 | 15,100.00 | 15,260.00 | 15,000.00 | 15,150.00 | - | 0.07% | 37,174 |
| Jul 24, 2025 | 15,170.00 | 15,310.00 | 15,080.00 | 15,140.00 | - | -0.72% | 28,449 |
| Jul 23, 2025 | 15,140.00 | 15,300.00 | 14,930.00 | 15,250.00 | - | 1.06% | 49,939 |
| Jul 22, 2025 | 15,230.00 | 15,410.00 | 15,000.00 | 15,090.00 | - | -1.50% | 74,949 |
| Jul 21, 2025 | 15,100.00 | 15,350.00 | 15,010.00 | 15,320.00 | - | 1.46% | 64,699 |
| Jul 18, 2025 | 15,300.00 | 15,300.00 | 15,020.00 | 15,100.00 | - | -0.66% | 31,803 |
| Jul 17, 2025 | 15,150.00 | 15,300.00 | 15,100.00 | 15,200.00 | - | -0.26% | 32,199 |
| Jul 16, 2025 | 15,260.00 | 15,370.00 | 15,150.00 | 15,240.00 | - | -0.33% | 52,257 |
| Jul 15, 2025 | 15,220.00 | 15,320.00 | 15,120.00 | 15,290.00 | - | 0.33% | 52,517 |
| Jul 14, 2025 | 15,300.00 | 15,350.00 | 15,140.00 | 15,240.00 | - | 0.20% | 54,849 |
| Jul 11, 2025 | 15,200.00 | 15,330.00 | 15,060.00 | 15,210.00 | - | 0.86% | 54,028 |
| Jul 10, 2025 | 15,090.00 | 15,250.00 | 14,910.00 | 15,080.00 | - | 0.67% | 73,770 |
| Jul 9, 2025 | 14,900.00 | 15,080.00 | 14,810.00 | 14,980.00 | - | 0.74% | 47,143 |
| Jul 8, 2025 | 14,700.00 | 14,990.00 | 14,700.00 | 14,870.00 | - | 0.47% | 35,130 |
| Jul 7, 2025 | 14,860.00 | 14,860.00 | 14,670.00 | 14,800.00 | - | 0.14% | 16,031 |
| Jul 4, 2025 | 14,960.00 | 15,030.00 | 14,780.00 | 14,780.00 | - | -0.67% | 54,737 |
| Jul 3, 2025 | 14,680.00 | 14,940.00 | 14,630.00 | 14,880.00 | - | 1.71% | 59,502 |
| Jul 2, 2025 | 14,740.00 | 14,740.00 | 14,350.00 | 14,630.00 | - | 0.55% | 68,568 |
| Jul 1, 2025 | 14,500.00 | 14,740.00 | 14,500.00 | 14,550.00 | - | -0.68% | 51,914 |
| Jun 30, 2025 | 14,860.00 | 14,890.00 | 14,480.00 | 14,650.00 | - | -1.55% | 50,432 |
| Jun 27, 2025 | 15,140.00 | 15,140.00 | 14,600.00 | 14,880.00 | - | -1.78% | 58,655 |
| Jun 26, 2025 | 15,440.00 | 15,450.00 | 14,840.00 | 15,150.00 | - | -1.05% | 66,056 |
| Jun 25, 2025 | 15,390.00 | 15,500.00 | 15,200.00 | 15,310.00 | - | 0.20% | 61,057 |
| Jun 24, 2025 | 15,160.00 | 15,450.00 | 15,100.00 | 15,280.00 | - | 2.69% | 89,640 |
| Jun 23, 2025 | 14,900.00 | 15,060.00 | 14,600.00 | 14,880.00 | - | -1.65% | 107,044 |
| Jun 20, 2025 | 15,130.00 | 15,270.00 | 14,970.00 | 15,130.00 | - | - | 42,719 |
| Jun 19, 2025 | 15,450.00 | 15,450.00 | 15,070.00 | 15,130.00 | - | -1.05% | 84,635 |
| Jun 18, 2025 | 14,700.00 | 15,400.00 | 14,700.00 | 15,290.00 | - | 3.45% | 117,409 |
| Jun 17, 2025 | 14,660.00 | 15,070.00 | 14,650.00 | 14,780.00 | - | 0.89% | 51,644 |
| Jun 16, 2025 | 14,760.00 | 14,760.00 | 14,380.00 | 14,650.00 | - | -0.88% | 52,217 |
| Jun 13, 2025 | 15,150.00 | 15,240.00 | 14,740.00 | 14,780.00 | - | -2.18% | 78,849 |
| Jun 12, 2025 | 14,960.00 | 15,240.00 | 14,950.00 | 15,110.00 | - | 1.00% | 75,933 |
| Jun 11, 2025 | 14,830.00 | 15,100.00 | 14,820.00 | 14,960.00 | - | 1.42% | 82,365 |
| Jun 10, 2025 | 14,720.00 | 14,900.00 | 14,620.00 | 14,750.00 | - | 0.96% | 100,598 |
| Jun 9, 2025 | 14,700.00 | 14,720.00 | 14,480.00 | 14,610.00 | - | 0.34% | 75,912 |
| Jun 5, 2025 | 14,500.00 | 14,850.00 | 14,480.00 | 14,560.00 | - | 0.41% | 109,747 |