HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 10,540
-660 (-5.89%)
At close: Aug 18, 2026
HyVision System. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11,080.00 | 11,210.00 | 9,960.00 | 11,200.00 | 11,200.00 | 3.13% | 108,204 |
| Aug 13, 2026 | 11,240.00 | 11,350.00 | 10,790.00 | 10,860.00 | 10,860.00 | -1.72% | 86,589 |
| Aug 12, 2026 | 11,000.00 | 11,240.00 | 10,600.00 | 11,050.00 | 11,050.00 | 0.91% | 75,399 |
| Aug 11, 2026 | 10,750.00 | 11,040.00 | 10,490.00 | 10,950.00 | 10,950.00 | 2.05% | 68,330 |
| Aug 10, 2026 | 10,700.00 | 10,830.00 | 10,450.00 | 10,730.00 | 10,730.00 | 1.23% | 61,880 |
| Aug 7, 2026 | 10,710.00 | 10,950.00 | 10,300.00 | 10,600.00 | 10,600.00 | -0.93% | 49,896 |
| Aug 6, 2026 | 10,390.00 | 10,730.00 | 10,200.00 | 10,700.00 | 10,700.00 | 2.88% | 101,613 |
| Aug 5, 2026 | 10,350.00 | 10,650.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.48% | 44,930 |
| Aug 4, 2026 | 9,890.00 | 10,430.00 | 9,780.00 | 10,350.00 | 10,350.00 | 5.94% | 99,861 |
| Aug 3, 2026 | 9,600.00 | 10,090.00 | 9,500.00 | 9,770.00 | 9,770.00 | -0.10% | 84,248 |
| Jul 31, 2026 | 8,760.00 | 9,900.00 | 8,760.00 | 9,780.00 | 9,780.00 | 15.60% | 147,204 |
| Jul 30, 2026 | 8,100.00 | 8,840.00 | 8,100.00 | 8,460.00 | 8,460.00 | 0.12% | 153,500 |
| Jul 29, 2026 | 9,080.00 | 9,350.00 | 8,000.00 | 8,450.00 | 8,450.00 | -6.32% | 192,988 |
| Jul 28, 2026 | 9,960.00 | 10,020.00 | 8,930.00 | 9,020.00 | 9,020.00 | -10.87% | 111,690 |
| Jul 27, 2026 | 9,610.00 | 10,290.00 | 9,520.00 | 10,120.00 | 10,120.00 | 7.20% | 178,290 |
| Jul 24, 2026 | 9,200.00 | 9,760.00 | 9,160.00 | 9,440.00 | 9,440.00 | 1.07% | 64,030 |
| Jul 23, 2026 | 8,810.00 | 9,430.00 | 8,810.00 | 9,340.00 | 9,340.00 | 5.06% | 61,576 |
| Jul 22, 2026 | 9,000.00 | 9,350.00 | 8,820.00 | 8,890.00 | 8,890.00 | 0.45% | 110,503 |
| Jul 21, 2026 | 8,790.00 | 8,910.00 | 8,460.00 | 8,850.00 | 8,850.00 | 0.68% | 156,960 |
| Jul 20, 2026 | 9,150.00 | 9,150.00 | 8,710.00 | 8,790.00 | 8,790.00 | -4.04% | 160,830 |
| Jul 16, 2026 | 9,430.00 | 9,430.00 | 9,030.00 | 9,160.00 | 9,160.00 | -3.07% | 100,188 |
| Jul 15, 2026 | 9,110.00 | 9,580.00 | 9,110.00 | 9,450.00 | 9,450.00 | 3.96% | 194,061 |
| Jul 14, 2026 | 9,880.00 | 9,880.00 | 8,870.00 | 9,090.00 | 9,090.00 | -8.00% | 139,629 |
| Jul 13, 2026 | 9,800.00 | 10,520.00 | 9,560.00 | 9,880.00 | 9,880.00 | -1.10% | 95,826 |
| Jul 10, 2026 | 9,110.00 | 10,230.00 | 9,110.00 | 9,990.00 | 9,990.00 | 10.02% | 96,755 |
| Jul 9, 2026 | 9,160.00 | 9,380.00 | 8,940.00 | 9,080.00 | 9,080.00 | -1.30% | 82,409 |
| Jul 8, 2026 | 9,470.00 | 9,790.00 | 9,080.00 | 9,200.00 | 9,200.00 | -6.12% | 106,515 |
| Jul 7, 2026 | 9,800.00 | 10,130.00 | 9,620.00 | 9,800.00 | 9,800.00 | -2.58% | 97,023 |
| Jul 6, 2026 | 10,300.00 | 10,370.00 | 9,770.00 | 10,060.00 | 10,060.00 | -0.98% | 85,592 |
| Jul 3, 2026 | 9,640.00 | 10,220.00 | 9,290.00 | 10,160.00 | 10,160.00 | 4.96% | 129,962 |
| Jul 2, 2026 | 9,840.00 | 10,150.00 | 9,390.00 | 9,680.00 | 9,680.00 | -2.52% | 145,592 |
| Jul 1, 2026 | 10,110.00 | 10,470.00 | 9,140.00 | 9,930.00 | 9,930.00 | -0.90% | 135,411 |
| Jun 30, 2026 | 10,570.00 | 10,640.00 | 10,000.00 | 10,020.00 | 10,020.00 | -5.47% | 77,003 |
| Jun 29, 2026 | 9,830.00 | 10,660.00 | 9,570.00 | 10,600.00 | 10,600.00 | 7.83% | 73,955 |
| Jun 26, 2026 | 10,010.00 | 10,200.00 | 9,620.00 | 9,830.00 | 9,830.00 | -3.15% | 137,005 |
| Jun 25, 2026 | 10,650.00 | 10,900.00 | 10,050.00 | 10,150.00 | 10,150.00 | -4.06% | 144,374 |
| Jun 24, 2026 | 10,480.00 | 10,990.00 | 10,280.00 | 10,580.00 | 10,580.00 | 0.95% | 105,904 |
| Jun 23, 2026 | 11,100.00 | 12,000.00 | 10,480.00 | 10,480.00 | 10,480.00 | -8.15% | 123,927 |
| Jun 22, 2026 | 11,550.00 | 11,830.00 | 11,125.00 | 11,410.00 | 11,410.00 | -1.21% | 85,690 |
| Jun 19, 2026 | 12,200.00 | 12,310.00 | 11,290.00 | 11,550.00 | 11,550.00 | -5.33% | 204,948 |
| Jun 18, 2026 | 13,710.00 | 13,710.00 | 12,200.00 | 12,200.00 | 12,200.00 | -11.01% | 224,537 |
| Jun 17, 2026 | 12,640.00 | 13,870.00 | 12,640.00 | 13,710.00 | 13,710.00 | 8.47% | 272,369 |
| Jun 16, 2026 | 12,620.00 | 13,200.00 | 12,130.00 | 12,640.00 | 12,640.00 | 2.68% | 144,183 |
| Jun 15, 2026 | 11,650.00 | 12,700.00 | 11,650.00 | 12,310.00 | 12,310.00 | 6.30% | 114,767 |
| Jun 12, 2026 | 11,870.00 | 11,950.00 | 11,510.00 | 11,580.00 | 11,580.00 | 0.43% | 110,077 |
| Jun 11, 2026 | 11,000.00 | 11,780.00 | 10,670.00 | 11,530.00 | 11,530.00 | 3.97% | 96,350 |
| Jun 10, 2026 | 11,010.00 | 11,300.00 | 10,650.00 | 11,090.00 | 11,090.00 | -1.68% | 93,465 |
| Jun 9, 2026 | 10,920.00 | 11,380.00 | 10,850.00 | 11,280.00 | 11,280.00 | 3.39% | 137,821 |
| Jun 8, 2026 | 11,000.00 | 11,380.00 | 10,660.00 | 10,910.00 | 10,910.00 | -8.40% | 158,351 |
| Jun 5, 2026 | 12,510.00 | 12,600.00 | 11,730.00 | 11,910.00 | 11,910.00 | -5.85% | 139,959 |