HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 19,170
+250 (1.32%)
At close: Apr 29, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,210.00 | 19,320.00 | 18,370.00 | 18,390.00 | 18,390.00 | -4.07% | 122,004 |
| Apr 29, 2026 | 18,960.00 | 19,300.00 | 18,850.00 | 19,170.00 | 19,170.00 | 1.32% | 146,505 |
| Apr 28, 2026 | 19,200.00 | 19,200.00 | 18,540.00 | 18,920.00 | 18,920.00 | -1.46% | 216,820 |
| 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% | 127,731 |
| Apr 23, 2026 | 19,340.00 | 19,450.00 | 18,550.00 | 19,130.00 | 19,130.00 | -0.93% | 162,081 |
| Apr 22, 2026 | 18,360.00 | 19,390.00 | 18,080.00 | 19,310.00 | 19,310.00 | 5.17% | 207,663 |
| Apr 21, 2026 | 17,900.00 | 18,830.00 | 17,900.00 | 18,360.00 | 18,360.00 | 2.63% | 161,285 |
| Apr 20, 2026 | 18,050.00 | 18,220.00 | 17,800.00 | 17,890.00 | 17,890.00 | -0.72% | 118,487 |
| Apr 17, 2026 | 17,570.00 | 18,080.00 | 17,240.00 | 18,020.00 | 18,020.00 | 2.56% | 145,148 |
| Apr 16, 2026 | 17,390.00 | 17,750.00 | 17,130.00 | 17,570.00 | 17,570.00 | 2.69% | 141,960 |
| Apr 15, 2026 | 17,250.00 | 17,430.00 | 16,800.00 | 17,110.00 | 17,110.00 | - | 117,205 |
| Apr 14, 2026 | 16,700.00 | 17,450.00 | 16,510.00 | 17,110.00 | 17,110.00 | 4.33% | 148,425 |
| Apr 13, 2026 | 16,210.00 | 16,480.00 | 15,980.00 | 16,400.00 | 16,400.00 | - | 57,922 |
| Apr 10, 2026 | 16,200.00 | 16,560.00 | 16,050.00 | 16,400.00 | 16,400.00 | 3.02% | 107,298 |
| Apr 9, 2026 | 16,500.00 | 16,500.00 | 15,910.00 | 15,920.00 | 15,920.00 | -3.92% | 101,373 |
| Apr 8, 2026 | 16,180.00 | 16,580.00 | 16,130.00 | 16,570.00 | 16,570.00 | 5.41% | 153,170 |
| Apr 7, 2026 | 16,120.00 | 16,120.00 | 15,460.00 | 15,720.00 | 15,720.00 | -0.51% | 81,458 |
| Apr 6, 2026 | 16,350.00 | 16,680.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.36% | 70,606 |
| Apr 3, 2026 | 16,160.00 | 16,420.00 | 16,040.00 | 16,350.00 | 16,350.00 | 3.48% | 89,796 |
| Apr 2, 2026 | 17,050.00 | 17,050.00 | 15,650.00 | 15,800.00 | 15,800.00 | -5.95% | 129,892 |
| Apr 1, 2026 | 16,050.00 | 16,800.00 | 16,050.00 | 16,800.00 | 16,800.00 | 8.60% | 132,512 |
| Mar 31, 2026 | 15,980.00 | 16,040.00 | 15,250.00 | 15,470.00 | 15,470.00 | -3.31% | 168,704 |
| Mar 30, 2026 | 16,330.00 | 16,890.00 | 15,910.00 | 16,000.00 | 16,000.00 | -6.76% | 218,897 |
| Mar 27, 2026 | 17,090.00 | 17,300.00 | 16,420.00 | 17,160.00 | 17,160.00 | -1.21% | 161,392 |
| Mar 26, 2026 | 18,450.00 | 18,450.00 | 17,180.00 | 17,370.00 | 17,370.00 | -5.85% | 222,021 |
| Mar 25, 2026 | 18,270.00 | 18,500.00 | 18,050.00 | 18,450.00 | 18,450.00 | 1.77% | 125,991 |
| Mar 24, 2026 | 18,500.00 | 18,950.00 | 17,750.00 | 18,130.00 | 18,130.00 | 3.01% | 194,697 |
| Mar 23, 2026 | 18,050.00 | 18,090.00 | 17,350.00 | 17,600.00 | 17,600.00 | -4.24% | 229,944 |
| 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 |