HyVision System. Inc (KOSDAQ:126700)
South Korea
· Delayed Price · Currency is KRW 18,920
-280 (-1.46%)
At close: Apr 28, 2026
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |