HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 16,070
+680 (4.42%)
At close: May 22, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 118,931 |
| Apr 17, 2026 | 17,570.00 | 18,080.00 | 17,240.00 | 18,020.00 | 18,020.00 | 2.56% | 145,925 |
| Apr 16, 2026 | 17,390.00 | 17,750.00 | 17,130.00 | 17,570.00 | 17,570.00 | 2.69% | 142,417 |
| Apr 15, 2026 | 17,250.00 | 17,430.00 | 16,800.00 | 17,110.00 | 17,110.00 | - | 117,475 |
| Apr 14, 2026 | 16,700.00 | 17,450.00 | 16,510.00 | 17,110.00 | 17,110.00 | 4.33% | 148,468 |
| 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% | 101,655 |
| Apr 8, 2026 | 16,180.00 | 16,580.00 | 16,130.00 | 16,570.00 | 16,570.00 | 5.41% | 153,238 |
| 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% | 89,910 |
| Apr 2, 2026 | 17,050.00 | 17,050.00 | 15,650.00 | 15,800.00 | 15,800.00 | -5.95% | 130,322 |
| Apr 1, 2026 | 16,050.00 | 16,800.00 | 16,050.00 | 16,800.00 | 16,800.00 | 8.60% | 133,470 |
| Mar 31, 2026 | 15,980.00 | 16,040.00 | 15,250.00 | 15,470.00 | 15,470.00 | -3.31% | 171,026 |
| Mar 30, 2026 | 16,330.00 | 16,890.00 | 15,910.00 | 16,000.00 | 16,000.00 | -6.76% | 220,170 |
| Mar 27, 2026 | 17,090.00 | 17,300.00 | 16,420.00 | 17,160.00 | 17,160.00 | -1.21% | 161,503 |
| Mar 26, 2026 | 18,450.00 | 18,450.00 | 17,180.00 | 17,370.00 | 17,370.00 | -5.85% | 223,923 |
| Mar 25, 2026 | 18,270.00 | 18,500.00 | 18,050.00 | 18,450.00 | 18,450.00 | 1.77% | 126,190 |
| Mar 24, 2026 | 18,500.00 | 18,950.00 | 17,750.00 | 18,130.00 | 18,130.00 | 3.01% | 196,499 |
| Mar 23, 2026 | 18,050.00 | 18,090.00 | 17,350.00 | 17,600.00 | 17,600.00 | -4.24% | 231,484 |
| Mar 20, 2026 | 18,400.00 | 18,800.00 | 18,090.00 | 18,380.00 | 18,380.00 | -0.11% | 132,449 |
| Mar 19, 2026 | 18,950.00 | 18,950.00 | 18,170.00 | 18,400.00 | 18,400.00 | -3.26% | 148,431 |
| Mar 18, 2026 | 18,270.00 | 19,040.00 | 18,270.00 | 19,020.00 | 19,020.00 | 4.56% | 261,814 |
| Mar 17, 2026 | 17,950.00 | 18,720.00 | 17,560.00 | 18,190.00 | 18,190.00 | 3.35% | 200,535 |
| 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% | 246,457 |
| Mar 12, 2026 | 18,300.00 | 19,780.00 | 17,310.00 | 17,690.00 | 17,690.00 | -1.78% | 875,677 |