HyVISION System, Inc. 126700
KRX · South Korea · Electronic Technology
KRW 11,570.00+90.00 (+0.78%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,570.00 | +0.78% | KRW 11,430.00 | KRW 11,700.00 | KRW 11,390.00 | 27.27K |
| 2026-10-01 | KRW 11,480.00 | +3.89% | KRW 11,050.00 | KRW 11,590.00 | KRW 10,900.00 | 60.47K |
| 2026-09-30 | KRW 11,050.00 | +0.73% | KRW 10,990.00 | KRW 11,200.00 | KRW 10,730.00 | 53.96K |
| 2026-09-29 | KRW 10,970.00 | 0.00% | KRW 10,970.00 | KRW 11,100.00 | KRW 10,670.00 | 23.87K |
| 2026-09-28 | KRW 10,970.00 | +3.78% | KRW 10,610.00 | KRW 11,300.00 | KRW 10,570.00 | 55.19K |
| 2026-09-23 | KRW 10,570.00 | -0.28% | KRW 10,720.00 | KRW 10,720.00 | KRW 10,500.00 | 19.06K |
| 2026-09-22 | KRW 10,600.00 | -0.84% | KRW 10,730.00 | KRW 10,890.00 | KRW 10,500.00 | 33.27K |
| 2026-09-21 | KRW 10,690.00 | -0.74% | KRW 10,750.00 | KRW 10,900.00 | KRW 10,550.00 | 27.12K |
| 2026-09-18 | KRW 10,770.00 | -0.37% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,600.00 | 21.79K |
| 2026-09-17 | KRW 10,810.00 | -0.83% | KRW 10,710.00 | KRW 10,990.00 | KRW 10,710.00 | 16.65K |
| 2026-09-16 | KRW 10,900.00 | +0.93% | KRW 10,910.00 | KRW 10,940.00 | KRW 10,590.00 | 22.25K |
| 2026-09-15 | KRW 10,800.00 | -3.49% | KRW 11,000.00 | KRW 11,100.00 | KRW 10,780.00 | 23.54K |
| 2026-09-14 | KRW 11,190.00 | -0.62% | KRW 11,260.00 | KRW 11,260.00 | KRW 10,790.00 | 17.98K |
| 2026-09-11 | KRW 11,260.00 | -0.27% | KRW 11,280.00 | KRW 11,330.00 | KRW 11,000.00 | 18.75K |
| 2026-09-10 | KRW 11,290.00 | +1.90% | KRW 11,080.00 | KRW 11,290.00 | KRW 10,850.00 | 24.93K |
| 2026-09-09 | KRW 11,080.00 | -1.07% | KRW 11,090.00 | KRW 11,390.00 | KRW 10,910.00 | 53.60K |
| 2026-09-08 | KRW 11,200.00 | -1.23% | KRW 11,350.00 | KRW 11,800.00 | KRW 11,050.00 | 30.84K |
| 2026-09-07 | KRW 11,340.00 | -1.39% | KRW 11,500.00 | KRW 11,670.00 | KRW 11,050.00 | 32.94K |
| 2026-09-04 | KRW 11,500.00 | -0.17% | KRW 11,540.00 | KRW 11,800.00 | KRW 11,460.00 | 34.24K |
| 2026-09-03 | KRW 11,520.00 | -4.64% | KRW 12,020.00 | KRW 12,800.00 | KRW 11,480.00 | 58.42K |
| 2026-09-02 | KRW 12,080.00 | -2.58% | KRW 12,370.00 | KRW 12,450.00 | KRW 12,030.00 | 49.42K |
| 2026-09-01 | KRW 12,400.00 | +0.65% | KRW 12,320.00 | KRW 12,400.00 | KRW 12,040.00 | 54.08K |
| 2026-08-31 | KRW 12,320.00 | +1.90% | KRW 11,880.00 | KRW 12,340.00 | KRW 11,530.00 | 65.11K |
| 2026-08-28 | KRW 12,090.00 | +0.17% | KRW 12,070.00 | KRW 12,390.00 | KRW 11,940.00 | 71.69K |
| 2026-08-27 | KRW 12,070.00 | +2.29% | KRW 11,850.00 | KRW 12,170.00 | KRW 11,650.00 | 72.39K |
| 2026-08-26 | KRW 11,800.00 | +0.34% | KRW 11,760.00 | KRW 11,950.00 | KRW 11,300.00 | 94.56K |
| 2026-08-25 | KRW 11,760.00 | +2.26% | KRW 11,400.00 | KRW 11,760.00 | KRW 11,100.00 | 48.45K |
| 2026-08-24 | KRW 11,500.00 | +9.52% | KRW 10,500.00 | KRW 11,720.00 | KRW 10,410.00 | 140.93K |
| 2026-08-21 | KRW 10,500.00 | +0.38% | KRW 10,350.00 | KRW 10,700.00 | KRW 10,110.00 | 103.95K |
| 2026-08-20 | KRW 10,460.00 | +1.06% | KRW 10,620.00 | KRW 10,650.00 | KRW 10,200.00 | 78.73K |
| 2026-08-19 | KRW 10,350.00 | -1.80% | KRW 10,400.00 | KRW 10,790.00 | KRW 10,000.00 | 65.49K |
| 2026-08-18 | KRW 10,540.00 | -5.89% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,410.00 | 122.50K |
| 2026-08-14 | KRW 11,200.00 | +3.13% | KRW 11,080.00 | KRW 11,210.00 | KRW 9,960.00 | 108.20K |
| 2026-08-13 | KRW 10,860.00 | -1.72% | KRW 11,240.00 | KRW 11,350.00 | KRW 10,790.00 | 86.59K |
| 2026-08-12 | KRW 11,050.00 | +0.91% | KRW 11,000.00 | KRW 11,240.00 | KRW 10,600.00 | 75.40K |
| 2026-08-11 | KRW 10,950.00 | +2.05% | KRW 10,750.00 | KRW 11,040.00 | KRW 10,490.00 | 68.33K |
| 2026-08-10 | KRW 10,730.00 | +1.23% | KRW 10,700.00 | KRW 10,830.00 | KRW 10,450.00 | 61.88K |
| 2026-08-07 | KRW 10,600.00 | -0.93% | KRW 10,710.00 | KRW 10,950.00 | KRW 10,300.00 | 49.92K |
| 2026-08-06 | KRW 10,700.00 | +2.88% | KRW 10,390.00 | KRW 10,730.00 | KRW 10,200.00 | 101.67K |
| 2026-08-05 | KRW 10,400.00 | +0.48% | KRW 10,350.00 | KRW 10,650.00 | KRW 10,320.00 | 44.97K |
| 2026-08-04 | KRW 10,350.00 | +5.94% | KRW 9,890.00 | KRW 10,430.00 | KRW 9,780.00 | 99.97K |
| 2026-08-03 | KRW 9,770.00 | -0.10% | KRW 9,600.00 | KRW 10,090.00 | KRW 9,500.00 | 84.28K |
| 2026-07-31 | KRW 9,780.00 | +15.60% | KRW 8,760.00 | KRW 9,900.00 | KRW 8,760.00 | 147.20K |
| 2026-07-30 | KRW 8,460.00 | +0.12% | KRW 8,100.00 | KRW 8,840.00 | KRW 8,100.00 | 153.50K |
| 2026-07-29 | KRW 8,450.00 | -6.32% | KRW 9,080.00 | KRW 9,350.00 | KRW 8,000.00 | 192.99K |
| 2026-07-28 | KRW 9,020.00 | -10.87% | KRW 9,960.00 | KRW 10,020.00 | KRW 8,930.00 | 111.69K |
| 2026-07-27 | KRW 10,120.00 | +7.20% | KRW 9,610.00 | KRW 10,290.00 | KRW 9,520.00 | 178.29K |
| 2026-07-24 | KRW 9,440.00 | +1.07% | KRW 9,200.00 | KRW 9,760.00 | KRW 9,160.00 | 64.03K |
| 2026-07-23 | KRW 9,340.00 | +5.06% | KRW 8,810.00 | KRW 9,430.00 | KRW 8,810.00 | 61.60K |
| 2026-07-22 | KRW 8,890.00 | +0.45% | KRW 9,000.00 | KRW 9,350.00 | KRW 8,820.00 | 113.68K |
| 2026-07-21 | KRW 8,850.00 | +0.68% | KRW 8,790.00 | KRW 8,910.00 | KRW 8,460.00 | 156.97K |
| 2026-07-20 | KRW 8,790.00 | -4.04% | KRW 9,150.00 | KRW 9,150.00 | KRW 8,710.00 | 161.42K |
| 2026-07-16 | KRW 9,160.00 | -3.07% | KRW 9,430.00 | KRW 9,430.00 | KRW 9,030.00 | 100.83K |
| 2026-07-15 | KRW 9,450.00 | +3.96% | KRW 9,110.00 | KRW 9,580.00 | KRW 9,110.00 | 196.43K |
| 2026-07-14 | KRW 9,090.00 | -8.00% | KRW 9,880.00 | KRW 9,880.00 | KRW 8,870.00 | 148.86K |
| 2026-07-13 | KRW 9,880.00 | -1.10% | KRW 9,800.00 | KRW 10,520.00 | KRW 9,560.00 | 97.75K |
| 2026-07-10 | KRW 9,990.00 | +10.02% | KRW 9,110.00 | KRW 10,230.00 | KRW 9,110.00 | 96.96K |
| 2026-07-09 | KRW 9,080.00 | -1.30% | KRW 9,160.00 | KRW 9,380.00 | KRW 8,940.00 | 83.10K |
| 2026-07-08 | KRW 9,200.00 | -6.12% | KRW 9,470.00 | KRW 9,790.00 | KRW 9,080.00 | 107.81K |
| 2026-07-07 | KRW 9,800.00 | -2.58% | KRW 9,800.00 | KRW 10,130.00 | KRW 9,620.00 | 97.02K |
| 2026-07-06 | KRW 10,060.00 | -0.98% | KRW 10,300.00 | KRW 10,370.00 | KRW 9,770.00 | 85.59K |
| 2026-07-03 | KRW 10,160.00 | +4.96% | KRW 9,640.00 | KRW 10,220.00 | KRW 9,290.00 | 129.96K |
| 2026-07-02 | KRW 9,680.00 | -2.52% | KRW 9,840.00 | KRW 10,150.00 | KRW 9,390.00 | 145.71K |
| 2026-07-01 | KRW 9,930.00 | -0.90% | KRW 10,110.00 | KRW 10,470.00 | KRW 9,140.00 | 135.52K |
| 2026-06-30 | KRW 10,020.00 | -5.47% | KRW 10,570.00 | KRW 10,640.00 | KRW 10,000.00 | 78.48K |
| 2026-06-29 | KRW 10,600.00 | +7.83% | KRW 9,830.00 | KRW 10,660.00 | KRW 9,570.00 | 73.96K |
| 2026-06-26 | KRW 9,830.00 | -3.15% | KRW 10,010.00 | KRW 10,200.00 | KRW 9,620.00 | 137.01K |
| 2026-06-25 | KRW 10,150.00 | -4.06% | KRW 10,650.00 | KRW 10,900.00 | KRW 10,050.00 | 144.62K |
| 2026-06-24 | KRW 10,580.00 | +0.95% | KRW 10,480.00 | KRW 10,990.00 | KRW 10,280.00 | 106.11K |
| 2026-06-23 | KRW 10,480.00 | -8.15% | KRW 11,100.00 | KRW 12,000.00 | KRW 10,480.00 | 124.06K |
| 2026-06-22 | KRW 11,410.00 | -1.21% | KRW 11,550.00 | KRW 11,830.00 | KRW 11,125.00 | 85.70K |
| 2026-06-19 | KRW 11,550.00 | -5.33% | KRW 12,200.00 | KRW 12,310.00 | KRW 11,290.00 | 205.12K |
| 2026-06-18 | KRW 12,200.00 | -11.01% | KRW 13,710.00 | KRW 13,710.00 | KRW 12,200.00 | 227.44K |
| 2026-06-17 | KRW 13,710.00 | +8.47% | KRW 12,640.00 | KRW 13,870.00 | KRW 12,640.00 | 273.02K |
| 2026-06-16 | KRW 12,640.00 | +2.68% | KRW 12,620.00 | KRW 13,200.00 | KRW 12,130.00 | 144.18K |
| 2026-06-15 | KRW 12,310.00 | +6.30% | KRW 11,650.00 | KRW 12,700.00 | KRW 11,650.00 | 120.89K |
| 2026-06-12 | KRW 11,580.00 | +0.43% | KRW 11,870.00 | KRW 11,950.00 | KRW 11,510.00 | 110.08K |
| 2026-06-11 | KRW 11,530.00 | +3.97% | KRW 11,000.00 | KRW 11,780.00 | KRW 10,670.00 | 96.38K |
| 2026-06-10 | KRW 11,090.00 | -1.68% | KRW 11,010.00 | KRW 11,300.00 | KRW 10,650.00 | 31 |
| 2026-06-09 | KRW 11,280.00 | +3.39% | KRW 10,920.00 | KRW 11,380.00 | KRW 10,850.00 | 137.83K |
| 2026-06-08 | KRW 10,910.00 | -8.40% | KRW 11,000.00 | KRW 11,380.00 | KRW 10,660.00 | 158.77K |
| 2026-06-05 | KRW 11,910.00 | -5.85% | KRW 12,510.00 | KRW 12,600.00 | KRW 11,730.00 | 139.96K |
| 2026-06-04 | KRW 12,650.00 | -1.17% | KRW 12,510.00 | KRW 13,370.00 | KRW 12,510.00 | 116.12K |
| 2026-06-02 | KRW 12,800.00 | -2.22% | KRW 12,970.00 | KRW 13,710.00 | KRW 12,500.00 | 173.79K |
| 2026-06-01 | KRW 13,090.00 | -4.38% | KRW 13,700.00 | KRW 13,700.00 | KRW 13,000.00 | 216.37K |
| 2026-05-29 | KRW 13,690.00 | -2.56% | KRW 14,100.00 | KRW 14,300.00 | KRW 13,290.00 | 151.43K |
| 2026-05-28 | KRW 14,050.00 | -3.37% | KRW 14,540.00 | KRW 14,540.00 | KRW 13,500.00 | 160.06K |
| 2026-05-27 | KRW 14,540.00 | -6.79% | KRW 15,600.00 | KRW 15,850.00 | KRW 14,450.00 | 230.04K |
| 2026-05-26 | KRW 15,600.00 | -2.92% | KRW 16,230.00 | KRW 16,490.00 | KRW 15,600.00 | 103.03K |
| 2026-05-22 | KRW 16,070.00 | +4.42% | KRW 15,400.00 | KRW 16,190.00 | KRW 15,400.00 | 63.51K |