HyVision System. Inc (KOSDAQ:126700)
South Korea · Delayed Price · Currency is KRW 11,480
+430 (3.89%)
At close: Oct 1, 2026
HyVision System. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,050.00 | 11,590.00 | 10,900.00 | 11,480.00 | 11,480.00 | 3.89% | 59,596 |
| Sep 30, 2026 | 10,990.00 | 11,200.00 | 10,730.00 | 11,050.00 | 11,050.00 | 0.73% | 53,125 |
| Sep 29, 2026 | 10,970.00 | 11,100.00 | 10,670.00 | 10,970.00 | 10,970.00 | - | 23,866 |
| Sep 28, 2026 | 10,610.00 | 11,300.00 | 10,570.00 | 10,970.00 | 10,970.00 | 3.78% | 53,505 |
| Sep 23, 2026 | 10,720.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,570.00 | -0.28% | 16,928 |
| Sep 22, 2026 | 10,730.00 | 10,890.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.84% | 33,024 |
| Sep 21, 2026 | 10,750.00 | 10,900.00 | 10,550.00 | 10,690.00 | 10,690.00 | -0.74% | 26,161 |
| Sep 18, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,770.00 | 10,770.00 | -0.37% | 20,430 |
| Sep 17, 2026 | 10,710.00 | 10,990.00 | 10,710.00 | 10,810.00 | 10,810.00 | -0.83% | 16,531 |
| Sep 16, 2026 | 10,910.00 | 10,940.00 | 10,590.00 | 10,900.00 | 10,900.00 | 0.93% | 21,684 |
| Sep 15, 2026 | 11,000.00 | 11,100.00 | 10,780.00 | 10,800.00 | 10,800.00 | -3.49% | 23,005 |
| Sep 14, 2026 | 11,260.00 | 11,260.00 | 10,790.00 | 11,190.00 | 11,190.00 | -0.62% | 17,775 |
| Sep 11, 2026 | 11,280.00 | 11,330.00 | 11,000.00 | 11,260.00 | 11,260.00 | -0.27% | 18,748 |
| Sep 10, 2026 | 11,080.00 | 11,290.00 | 10,850.00 | 11,290.00 | 11,290.00 | 1.90% | 24,819 |
| Sep 9, 2026 | 11,090.00 | 11,390.00 | 10,910.00 | 11,080.00 | 11,080.00 | -1.07% | 53,584 |
| Sep 8, 2026 | 11,350.00 | 11,800.00 | 11,050.00 | 11,200.00 | 11,200.00 | -1.23% | 30,714 |
| Sep 7, 2026 | 11,500.00 | 11,670.00 | 11,050.00 | 11,340.00 | 11,340.00 | -1.39% | 32,753 |
| Sep 4, 2026 | 11,540.00 | 11,800.00 | 11,460.00 | 11,500.00 | 11,500.00 | -0.17% | 34,243 |
| Sep 3, 2026 | 12,020.00 | 12,800.00 | 11,480.00 | 11,520.00 | 11,520.00 | -4.64% | 58,415 |
| Sep 2, 2026 | 12,370.00 | 12,450.00 | 12,030.00 | 12,080.00 | 12,080.00 | -2.58% | 49,421 |
| Sep 1, 2026 | 12,320.00 | 12,400.00 | 12,040.00 | 12,400.00 | 12,400.00 | 0.65% | 54,082 |
| Aug 31, 2026 | 11,880.00 | 12,340.00 | 11,530.00 | 12,320.00 | 12,320.00 | 1.90% | 65,111 |
| Aug 28, 2026 | 12,070.00 | 12,390.00 | 11,940.00 | 12,090.00 | 12,090.00 | 0.17% | 71,686 |
| Aug 27, 2026 | 11,850.00 | 12,170.00 | 11,650.00 | 12,070.00 | 12,070.00 | 2.29% | 71,859 |
| Aug 26, 2026 | 11,760.00 | 11,950.00 | 11,300.00 | 11,800.00 | 11,800.00 | 0.34% | 94,345 |
| Aug 25, 2026 | 11,400.00 | 11,760.00 | 11,100.00 | 11,760.00 | 11,760.00 | 2.26% | 48,196 |
| Aug 24, 2026 | 10,500.00 | 11,720.00 | 10,410.00 | 11,500.00 | 11,500.00 | 9.52% | 140,580 |
| Aug 21, 2026 | 10,350.00 | 10,700.00 | 10,110.00 | 10,500.00 | 10,500.00 | 0.38% | 103,951 |
| Aug 20, 2026 | 10,620.00 | 10,650.00 | 10,200.00 | 10,460.00 | 10,460.00 | 1.06% | 78,194 |
| Aug 19, 2026 | 10,400.00 | 10,790.00 | 10,000.00 | 10,350.00 | 10,350.00 | -1.80% | 65,486 |
| Aug 18, 2026 | 11,000.00 | 11,000.00 | 10,410.00 | 10,540.00 | 10,540.00 | -5.89% | 122,495 |
| 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 |