HyVision System. Inc (KOSDAQ:126700)
South Korea
· Delayed Price · Currency is KRW 17,320
+230 (1.35%)
At close: Mar 6, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 19,240.00 | 19,240.00 | 17,790.00 | 18,250.00 | 18,250.00 | -6.02% | 389,280 |
| Feb 12, 2026 | 20,500.00 | 20,650.00 | 19,200.00 | 19,420.00 | 19,420.00 | -5.04% | 279,374 |
| Feb 11, 2026 | 21,000.00 | 21,100.00 | 19,920.00 | 20,450.00 | 20,450.00 | -3.08% | 363,905 |
| Feb 10, 2026 | 19,550.00 | 21,500.00 | 19,040.00 | 21,100.00 | 21,100.00 | 9.90% | 1,006,564 |
| Feb 9, 2026 | 17,600.00 | 19,370.00 | 17,300.00 | 19,200.00 | 19,200.00 | 13.81% | 593,486 |
| Feb 6, 2026 | 17,200.00 | 17,250.00 | 16,440.00 | 16,870.00 | 16,870.00 | -4.20% | 157,363 |
| Feb 5, 2026 | 18,000.00 | 18,190.00 | 17,370.00 | 17,610.00 | 17,610.00 | -3.72% | 135,850 |
| Feb 4, 2026 | 17,860.00 | 18,500.00 | 17,420.00 | 18,290.00 | 18,290.00 | 1.61% | 385,418 |
| Feb 3, 2026 | 16,600.00 | 18,090.00 | 16,250.00 | 18,000.00 | 18,000.00 | 10.43% | 410,177 |
| Feb 2, 2026 | 17,290.00 | 17,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -6.86% | 249,500 |
| Jan 30, 2026 | 17,990.00 | 17,990.00 | 17,305.00 | 17,500.00 | 17,500.00 | -2.78% | 229,163 |
| Jan 29, 2026 | 17,020.00 | 18,090.00 | 16,500.00 | 18,000.00 | 18,000.00 | 5.82% | 539,051 |
| Jan 28, 2026 | 17,040.00 | 17,290.00 | 16,930.00 | 17,010.00 | 17,010.00 | -0.12% | 243,961 |
| Jan 27, 2026 | 16,480.00 | 17,300.00 | 16,380.00 | 17,030.00 | 17,030.00 | 3.34% | 311,051 |
| Jan 26, 2026 | 16,400.00 | 16,600.00 | 16,100.00 | 16,480.00 | 16,480.00 | 1.23% | 157,317 |
| Jan 23, 2026 | 16,390.00 | 16,450.00 | 15,980.00 | 16,280.00 | 16,280.00 | -0.18% | 138,474 |
| Jan 22, 2026 | 16,440.00 | 16,550.00 | 15,960.00 | 16,310.00 | 16,310.00 | 0.49% | 167,058 |
| Jan 21, 2026 | 16,100.00 | 16,340.00 | 15,910.00 | 16,230.00 | 16,230.00 | -0.92% | 104,051 |
| Jan 20, 2026 | 16,430.00 | 16,510.00 | 15,910.00 | 16,380.00 | 16,380.00 | 0.24% | 141,602 |
| Jan 19, 2026 | 15,950.00 | 16,350.00 | 15,870.00 | 16,340.00 | 16,340.00 | 2.90% | 120,747 |
| Jan 16, 2026 | 16,100.00 | 16,390.00 | 15,840.00 | 15,880.00 | 15,880.00 | -1.37% | 86,201 |
| Jan 15, 2026 | 15,490.00 | 16,180.00 | 15,310.00 | 16,100.00 | 16,100.00 | 3.21% | 78,911 |
| Jan 14, 2026 | 15,370.00 | 15,640.00 | 15,140.00 | 15,600.00 | 15,600.00 | 1.30% | 71,066 |
| Jan 13, 2026 | 15,490.00 | 15,490.00 | 15,110.00 | 15,400.00 | 15,400.00 | -0.06% | 49,174 |
| Jan 12, 2026 | 15,500.00 | 15,590.00 | 15,250.00 | 15,410.00 | 15,410.00 | -0.26% | 89,261 |
| Jan 9, 2026 | 15,630.00 | 15,650.00 | 15,170.00 | 15,450.00 | 15,450.00 | -1.15% | 108,345 |
| Jan 8, 2026 | 16,350.00 | 16,350.00 | 15,620.00 | 15,630.00 | 15,630.00 | -4.40% | 110,924 |
| Jan 7, 2026 | 16,640.00 | 16,640.00 | 16,010.00 | 16,350.00 | 16,350.00 | -1.74% | 98,618 |
| Jan 6, 2026 | 16,250.00 | 16,650.00 | 16,190.00 | 16,640.00 | 16,640.00 | 2.40% | 155,465 |
| Jan 5, 2026 | 16,050.00 | 16,320.00 | 15,820.00 | 16,250.00 | 16,250.00 | 0.68% | 95,015 |
| Jan 2, 2026 | 15,780.00 | 16,180.00 | 15,710.00 | 16,140.00 | 16,140.00 | 1.32% | 68,912 |
| Dec 30, 2025 | 16,100.00 | 16,290.00 | 15,890.00 | 15,930.00 | 15,930.00 | -0.69% | 58,379 |
| Dec 29, 2025 | 16,200.00 | 16,240.00 | 15,650.00 | 16,040.00 | 16,040.00 | -0.99% | 84,142 |
| Dec 26, 2025 | 15,820.00 | 16,350.00 | 15,770.00 | 16,200.00 | 15,800.00 | 2.34% | 96,861 |
| Dec 24, 2025 | 15,750.00 | 16,000.00 | 15,670.00 | 15,830.00 | 15,439.14 | 0.57% | 55,116 |
| Dec 23, 2025 | 15,950.00 | 15,990.00 | 15,680.00 | 15,740.00 | 15,351.36 | -1.01% | 26,082 |
| Dec 22, 2025 | 15,980.00 | 16,110.00 | 15,840.00 | 15,900.00 | 15,507.41 | 0.51% | 43,378 |
| Dec 19, 2025 | 16,030.00 | 16,030.00 | 15,660.00 | 15,820.00 | 15,429.38 | -0.63% | 42,632 |
| Dec 18, 2025 | 15,800.00 | 16,000.00 | 15,580.00 | 15,920.00 | 15,526.91 | -0.25% | 37,745 |
| Dec 17, 2025 | 16,020.00 | 16,220.00 | 15,800.00 | 15,960.00 | 15,565.93 | 1.59% | 52,292 |
| Dec 16, 2025 | 16,080.00 | 16,310.00 | 15,710.00 | 15,710.00 | 15,322.10 | 0.26% | 83,026 |
| Dec 15, 2025 | 15,700.00 | 15,790.00 | 15,440.00 | 15,670.00 | 15,283.09 | -0.82% | 33,407 |
| Dec 12, 2025 | 15,990.00 | 15,990.00 | 15,660.00 | 15,800.00 | 15,409.88 | - | 49,694 |
| Dec 11, 2025 | 15,760.00 | 16,010.00 | 15,610.00 | 15,800.00 | 15,409.88 | 0.25% | 70,378 |
| Dec 10, 2025 | 15,900.00 | 16,090.00 | 15,640.00 | 15,760.00 | 15,370.86 | -0.88% | 45,637 |
| Dec 9, 2025 | 16,080.00 | 16,110.00 | 15,690.00 | 15,900.00 | 15,507.41 | -1.24% | 39,441 |
| Dec 8, 2025 | 15,940.00 | 16,150.00 | 15,860.00 | 16,100.00 | 15,702.47 | 1.51% | 78,225 |
| Dec 5, 2025 | 15,680.00 | 15,870.00 | 15,600.00 | 15,860.00 | 15,468.40 | 0.44% | 35,562 |
| Dec 4, 2025 | 16,190.00 | 16,210.00 | 15,700.00 | 15,790.00 | 15,400.12 | -2.05% | 64,386 |
| Dec 3, 2025 | 15,680.00 | 16,200.00 | 15,560.00 | 16,120.00 | 15,721.98 | 2.61% | 106,616 |
| Dec 2, 2025 | 15,520.00 | 15,790.00 | 15,400.00 | 15,710.00 | 15,322.10 | 1.42% | 47,133 |
| Dec 1, 2025 | 15,260.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,107.53 | 3.20% | 81,421 |
| Nov 28, 2025 | 14,640.00 | 15,140.00 | 14,630.00 | 15,010.00 | 14,639.38 | 2.60% | 77,357 |
| Nov 27, 2025 | 14,640.00 | 14,740.00 | 14,510.00 | 14,630.00 | 14,268.77 | -0.07% | 27,084 |
| Nov 26, 2025 | 14,700.00 | 14,820.00 | 14,500.00 | 14,640.00 | 14,278.52 | -0.34% | 44,170 |
| Nov 25, 2025 | 15,100.00 | 15,100.00 | 14,540.00 | 14,690.00 | 14,327.28 | -1.61% | 71,018 |
| Nov 24, 2025 | 14,600.00 | 15,300.00 | 14,600.00 | 14,930.00 | 14,561.36 | 2.40% | 93,760 |
| Nov 21, 2025 | 14,900.00 | 15,000.00 | 14,570.00 | 14,580.00 | 14,220.00 | -3.64% | 81,999 |
| Nov 20, 2025 | 15,250.00 | 15,350.00 | 14,890.00 | 15,130.00 | 14,756.42 | - | 85,850 |
| Nov 19, 2025 | 15,000.00 | 15,230.00 | 14,850.00 | 15,130.00 | 14,756.42 | 0.87% | 103,057 |
| Nov 18, 2025 | 15,050.00 | 15,300.00 | 14,940.00 | 15,000.00 | 14,629.63 | -2.41% | 69,135 |
| Nov 17, 2025 | 15,250.00 | 15,390.00 | 14,650.00 | 15,370.00 | 14,990.49 | -0.19% | 79,576 |
| Nov 14, 2025 | 15,250.00 | 15,540.00 | 15,080.00 | 15,400.00 | 15,019.75 | -0.58% | 50,556 |
| Nov 13, 2025 | 15,870.00 | 15,880.00 | 15,310.00 | 15,490.00 | 15,107.53 | -1.46% | 24,388 |
| Nov 12, 2025 | 15,240.00 | 15,790.00 | 15,080.00 | 15,720.00 | 15,331.85 | 4.45% | 46,907 |
| Nov 11, 2025 | 15,200.00 | 15,450.00 | 15,000.00 | 15,050.00 | 14,678.40 | -0.46% | 28,522 |
| Nov 10, 2025 | 15,000.00 | 15,180.00 | 14,860.00 | 15,120.00 | 14,746.67 | 1.00% | 36,563 |
| Nov 7, 2025 | 15,500.00 | 15,650.00 | 14,860.00 | 14,970.00 | 14,600.37 | -5.25% | 78,058 |
| Nov 6, 2025 | 15,600.00 | 15,940.00 | 15,580.00 | 15,800.00 | 15,409.88 | 1.41% | 45,691 |
| Nov 5, 2025 | 15,980.00 | 15,980.00 | 15,130.00 | 15,580.00 | 15,195.31 | -2.20% | 96,733 |
| Nov 4, 2025 | 16,170.00 | 16,200.00 | 15,800.00 | 15,930.00 | 15,536.67 | -0.50% | 81,270 |
| Nov 3, 2025 | 16,310.00 | 16,310.00 | 15,870.00 | 16,010.00 | 15,614.69 | -1.11% | 69,024 |
| Oct 31, 2025 | 16,200.00 | 16,260.00 | 15,960.00 | 16,190.00 | 15,790.25 | 0.56% | 55,787 |
| Oct 30, 2025 | 16,200.00 | 16,260.00 | 15,850.00 | 16,100.00 | 15,702.47 | -0.68% | 60,925 |
| Oct 29, 2025 | 16,100.00 | 16,330.00 | 15,950.00 | 16,210.00 | 15,809.75 | 0.87% | 65,980 |
| Oct 28, 2025 | 15,830.00 | 16,100.00 | 15,620.00 | 16,070.00 | 15,673.21 | 1.52% | 45,601 |
| Oct 27, 2025 | 15,950.00 | 16,030.00 | 15,660.00 | 15,830.00 | 15,439.14 | 0.06% | 38,558 |
| Oct 24, 2025 | 16,200.00 | 16,200.00 | 15,480.00 | 15,820.00 | 15,429.38 | -1.37% | 60,215 |
| Oct 23, 2025 | 15,850.00 | 16,090.00 | 15,670.00 | 16,040.00 | 15,643.95 | 0.31% | 33,869 |
| Oct 22, 2025 | 16,150.00 | 16,200.00 | 15,640.00 | 15,990.00 | 15,595.19 | 0.13% | 40,585 |
| Oct 21, 2025 | 16,150.00 | 16,480.00 | 15,880.00 | 15,970.00 | 15,575.68 | 1.53% | 74,013 |
| Oct 20, 2025 | 15,840.00 | 15,980.00 | 15,550.00 | 15,730.00 | 15,341.60 | -0.32% | 32,796 |
| Oct 17, 2025 | 16,100.00 | 16,160.00 | 15,700.00 | 15,780.00 | 15,390.37 | -2.47% | 42,961 |
| Oct 16, 2025 | 15,960.00 | 16,180.00 | 15,960.00 | 16,180.00 | 15,780.49 | 1.63% | 36,886 |
| Oct 15, 2025 | 15,500.00 | 16,090.00 | 15,500.00 | 15,920.00 | 15,526.91 | 2.71% | 70,148 |
| Oct 14, 2025 | 15,670.00 | 15,720.00 | 15,260.00 | 15,500.00 | 15,117.28 | -0.06% | 65,314 |
| Oct 13, 2025 | 15,810.00 | 15,810.00 | 15,370.00 | 15,510.00 | 15,127.04 | -3.00% | 63,278 |
| Oct 10, 2025 | 16,250.00 | 16,330.00 | 15,950.00 | 15,990.00 | 15,595.19 | -1.60% | 74,937 |
| Oct 2, 2025 | 16,310.00 | 16,460.00 | 16,130.00 | 16,250.00 | 15,848.77 | -0.37% | 60,445 |