HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 9,800.00
-260.00 (-2.58%)
At close: Jul 7, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 12,510.00 | 13,370.00 | 12,510.00 | 12,650.00 | 12,650.00 | -1.17% | 116,124 |
| Jun 2, 2026 | 12,970.00 | 13,710.00 | 12,500.00 | 12,800.00 | 12,800.00 | -2.22% | 173,042 |
| Jun 1, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,090.00 | 13,090.00 | -4.38% | 216,370 |
| May 29, 2026 | 14,100.00 | 14,300.00 | 13,290.00 | 13,690.00 | 13,690.00 | -2.56% | 150,767 |
| May 28, 2026 | 14,540.00 | 14,540.00 | 13,500.00 | 14,050.00 | 14,050.00 | -3.37% | 159,748 |
| May 27, 2026 | 15,600.00 | 15,850.00 | 14,450.00 | 14,540.00 | 14,540.00 | -6.79% | 229,332 |
| May 26, 2026 | 16,230.00 | 16,490.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.92% | 103,025 |
| May 22, 2026 | 15,400.00 | 16,190.00 | 15,400.00 | 16,070.00 | 16,070.00 | 4.42% | 63,506 |
| May 21, 2026 | 15,100.00 | 15,710.00 | 14,880.00 | 15,390.00 | 15,390.00 | 4.55% | 71,413 |
| May 20, 2026 | 15,500.00 | 15,520.00 | 14,400.00 | 14,720.00 | 14,720.00 | -5.03% | 194,339 |
| May 19, 2026 | 15,920.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | -2.64% | 191,262 |
| May 18, 2026 | 16,540.00 | 16,540.00 | 15,340.00 | 15,920.00 | 15,920.00 | -3.75% | 138,060 |
| May 15, 2026 | 17,510.00 | 17,620.00 | 16,370.00 | 16,540.00 | 16,540.00 | -5.27% | 203,313 |
| May 14, 2026 | 17,250.00 | 17,480.00 | 16,450.00 | 17,460.00 | 17,460.00 | 3.37% | 180,185 |
| May 13, 2026 | 17,070.00 | 17,070.00 | 16,450.00 | 16,890.00 | 16,890.00 | -1.05% | 138,776 |
| May 12, 2026 | 18,260.00 | 18,750.00 | 16,570.00 | 17,070.00 | 17,070.00 | -6.05% | 461,371 |
| May 11, 2026 | 18,660.00 | 18,690.00 | 17,780.00 | 18,170.00 | 18,170.00 | -2.47% | 156,159 |
| May 8, 2026 | 18,150.00 | 18,680.00 | 17,760.00 | 18,630.00 | 18,630.00 | 2.64% | 129,555 |
| May 7, 2026 | 18,900.00 | 18,900.00 | 17,800.00 | 18,150.00 | 18,150.00 | -3.20% | 225,366 |
| May 6, 2026 | 18,990.00 | 19,290.00 | 18,590.00 | 18,750.00 | 18,750.00 | 2.12% | 275,746 |
| May 4, 2026 | 18,830.00 | 19,250.00 | 18,320.00 | 18,360.00 | 18,360.00 | -0.16% | 181,514 |
| Apr 30, 2026 | 19,210.00 | 19,320.00 | 18,370.00 | 18,390.00 | 18,390.00 | -4.07% | 124,087 |
| Apr 29, 2026 | 18,960.00 | 19,300.00 | 18,850.00 | 19,170.00 | 19,170.00 | 1.32% | 147,199 |
| Apr 28, 2026 | 19,200.00 | 19,200.00 | 18,540.00 | 18,920.00 | 18,920.00 | -1.46% | 216,971 |
| Apr 27, 2026 | 19,310.00 | 19,560.00 | 18,710.00 | 19,200.00 | 19,200.00 | 0.16% | 142,518 |
| Apr 24, 2026 | 19,250.00 | 19,500.00 | 19,000.00 | 19,170.00 | 19,170.00 | 0.21% | 128,174 |
| Apr 23, 2026 | 19,340.00 | 19,450.00 | 18,550.00 | 19,130.00 | 19,130.00 | -0.93% | 162,636 |
| Apr 22, 2026 | 18,360.00 | 19,390.00 | 18,080.00 | 19,310.00 | 19,310.00 | 5.17% | 209,058 |