HyVision System. Inc (KOSDAQ:126700)
South Korea
· Delayed Price · Currency is KRW 15,860
+70 (0.44%)
At close: Dec 5, 2025
HyVision System. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,680.00 | 15,870.00 | 15,600.00 | 15,860.00 | 15,860.00 | 0.44% | 35,562 |
| Dec 4, 2025 | 16,190.00 | 16,210.00 | 15,700.00 | 15,790.00 | 15,790.00 | -2.05% | 64,386 |
| Dec 3, 2025 | 15,680.00 | 16,200.00 | 15,560.00 | 16,120.00 | 16,120.00 | 2.61% | 106,616 |
| Dec 2, 2025 | 15,520.00 | 15,790.00 | 15,400.00 | 15,710.00 | 15,710.00 | 1.42% | 47,133 |
| Dec 1, 2025 | 15,260.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,490.00 | 3.20% | 81,421 |
| Nov 28, 2025 | 14,640.00 | 15,140.00 | 14,630.00 | 15,010.00 | 15,010.00 | 2.60% | 77,357 |
| Nov 27, 2025 | 14,640.00 | 14,740.00 | 14,510.00 | 14,630.00 | 14,630.00 | -0.07% | 27,084 |
| Nov 26, 2025 | 14,700.00 | 14,820.00 | 14,500.00 | 14,640.00 | 14,640.00 | -0.34% | 44,170 |
| Nov 25, 2025 | 15,100.00 | 15,100.00 | 14,540.00 | 14,690.00 | 14,690.00 | -1.61% | 71,018 |
| Nov 24, 2025 | 14,600.00 | 15,300.00 | 14,600.00 | 14,930.00 | 14,930.00 | 2.40% | 93,760 |
| Nov 21, 2025 | 14,900.00 | 15,000.00 | 14,570.00 | 14,580.00 | 14,580.00 | -3.64% | 81,999 |
| Nov 20, 2025 | 15,250.00 | 15,350.00 | 14,890.00 | 15,130.00 | 15,130.00 | - | 85,850 |
| Nov 19, 2025 | 15,000.00 | 15,230.00 | 14,850.00 | 15,130.00 | 15,130.00 | 0.87% | 103,057 |
| Nov 18, 2025 | 15,050.00 | 15,300.00 | 14,940.00 | 15,000.00 | 15,000.00 | -2.41% | 69,135 |
| Nov 17, 2025 | 15,250.00 | 15,390.00 | 14,650.00 | 15,370.00 | 15,370.00 | -0.19% | 79,576 |
| Nov 14, 2025 | 15,250.00 | 15,540.00 | 15,080.00 | 15,400.00 | 15,400.00 | -0.58% | 50,556 |
| Nov 13, 2025 | 15,870.00 | 15,880.00 | 15,310.00 | 15,490.00 | 15,490.00 | -1.46% | 24,388 |
| Nov 12, 2025 | 15,240.00 | 15,790.00 | 15,080.00 | 15,720.00 | 15,720.00 | 4.45% | 46,907 |
| Nov 11, 2025 | 15,200.00 | 15,450.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.46% | 28,522 |
| Nov 10, 2025 | 15,000.00 | 15,180.00 | 14,860.00 | 15,120.00 | 15,120.00 | 1.00% | 36,563 |
| Nov 7, 2025 | 15,500.00 | 15,650.00 | 14,860.00 | 14,970.00 | 14,970.00 | -5.25% | 78,058 |
| Nov 6, 2025 | 15,600.00 | 15,940.00 | 15,580.00 | 15,800.00 | 15,800.00 | 1.41% | 45,691 |
| Nov 5, 2025 | 15,980.00 | 15,980.00 | 15,130.00 | 15,580.00 | 15,580.00 | -2.20% | 96,733 |
| Nov 4, 2025 | 16,170.00 | 16,200.00 | 15,800.00 | 15,930.00 | 15,930.00 | -0.50% | 81,270 |
| Nov 3, 2025 | 16,310.00 | 16,310.00 | 15,870.00 | 16,010.00 | 16,010.00 | -1.11% | 69,024 |
| Oct 31, 2025 | 16,200.00 | 16,260.00 | 15,960.00 | 16,190.00 | 16,190.00 | 0.56% | 55,787 |
| Oct 30, 2025 | 16,200.00 | 16,260.00 | 15,850.00 | 16,100.00 | 16,100.00 | -0.68% | 60,925 |
| Oct 29, 2025 | 16,100.00 | 16,330.00 | 15,950.00 | 16,210.00 | 16,210.00 | 0.87% | 65,980 |
| Oct 28, 2025 | 15,830.00 | 16,100.00 | 15,620.00 | 16,070.00 | 16,070.00 | 1.52% | 45,601 |
| Oct 27, 2025 | 15,950.00 | 16,030.00 | 15,660.00 | 15,830.00 | 15,830.00 | 0.06% | 38,558 |
| Oct 24, 2025 | 16,200.00 | 16,200.00 | 15,480.00 | 15,820.00 | 15,820.00 | -1.37% | 60,215 |
| Oct 23, 2025 | 15,850.00 | 16,090.00 | 15,670.00 | 16,040.00 | 16,040.00 | 0.31% | 33,869 |
| Oct 22, 2025 | 16,150.00 | 16,200.00 | 15,640.00 | 15,990.00 | 15,990.00 | 0.13% | 40,585 |
| Oct 21, 2025 | 16,150.00 | 16,480.00 | 15,880.00 | 15,970.00 | 15,970.00 | 1.53% | 74,013 |
| Oct 20, 2025 | 15,840.00 | 15,980.00 | 15,550.00 | 15,730.00 | 15,730.00 | -0.32% | 32,796 |
| Oct 17, 2025 | 16,100.00 | 16,160.00 | 15,700.00 | 15,780.00 | 15,780.00 | -2.47% | 42,961 |
| Oct 16, 2025 | 15,960.00 | 16,180.00 | 15,960.00 | 16,180.00 | 16,180.00 | 1.63% | 36,886 |
| Oct 15, 2025 | 15,500.00 | 16,090.00 | 15,500.00 | 15,920.00 | 15,920.00 | 2.71% | 70,148 |
| Oct 14, 2025 | 15,670.00 | 15,720.00 | 15,260.00 | 15,500.00 | 15,500.00 | -0.06% | 65,314 |
| Oct 13, 2025 | 15,810.00 | 15,810.00 | 15,370.00 | 15,510.00 | 15,510.00 | -3.00% | 63,278 |
| Oct 10, 2025 | 16,250.00 | 16,330.00 | 15,950.00 | 15,990.00 | 15,990.00 | -1.60% | 74,937 |
| Oct 2, 2025 | 16,310.00 | 16,460.00 | 16,130.00 | 16,250.00 | 16,250.00 | -0.37% | 60,445 |
| Oct 1, 2025 | 16,000.00 | 16,340.00 | 15,880.00 | 16,310.00 | 16,310.00 | 3.03% | 71,637 |
| Sep 30, 2025 | 15,930.00 | 15,990.00 | 15,800.00 | 15,830.00 | 15,830.00 | -0.63% | 40,227 |
| Sep 29, 2025 | 15,990.00 | 16,080.00 | 15,830.00 | 15,930.00 | 15,930.00 | 0.50% | 38,582 |
| Sep 26, 2025 | 16,450.00 | 16,450.00 | 15,760.00 | 15,850.00 | 15,850.00 | -3.65% | 70,305 |
| Sep 25, 2025 | 16,610.00 | 16,680.00 | 16,280.00 | 16,450.00 | 16,450.00 | -1.44% | 91,274 |
| Sep 24, 2025 | 16,650.00 | 16,810.00 | 16,290.00 | 16,690.00 | 16,690.00 | -0.65% | 95,101 |
| Sep 23, 2025 | 17,140.00 | 17,230.00 | 16,570.00 | 16,800.00 | 16,800.00 | -1.06% | 130,456 |
| Sep 22, 2025 | 15,960.00 | 17,020.00 | 15,940.00 | 16,980.00 | 16,980.00 | 7.47% | 390,824 |