Hironic Co., Ltd. (KOSDAQ:149980)
South Korea · Delayed Price · Currency is KRW 5,090.00
0.00 (0.00%)
At close: Sep 17, 2025
Hironic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 5,210.00 | 5,370.00 | 4,965.00 | 5,090.00 | 5,090.00 | -5.74% | 217,337 |
| Apr 4, 2025 | 5,320.00 | 5,520.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.46% | 193,180 |
| Apr 3, 2025 | 5,490.00 | 5,560.00 | 5,310.00 | 5,480.00 | 5,480.00 | -1.26% | 135,710 |
| Apr 2, 2025 | 5,360.00 | 5,680.00 | 5,260.00 | 5,550.00 | 5,550.00 | 6.73% | 123,422 |
| Apr 1, 2025 | 5,380.00 | 5,530.00 | 5,160.00 | 5,200.00 | 5,200.00 | -3.35% | 96,553 |
| Mar 31, 2025 | 5,360.00 | 5,510.00 | 5,000.00 | 5,380.00 | 5,380.00 | 0.37% | 75,968 |
| Mar 28, 2025 | 5,550.00 | 5,580.00 | 5,140.00 | 5,360.00 | 5,360.00 | -3.94% | 189,995 |
| Mar 27, 2025 | 5,600.00 | 5,690.00 | 5,430.00 | 5,580.00 | 5,580.00 | -0.53% | 110,226 |
| Mar 26, 2025 | 5,460.00 | 5,740.00 | 5,460.00 | 5,610.00 | 5,610.00 | 2.94% | 102,106 |
| Mar 25, 2025 | 5,400.00 | 5,720.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1.30% | 158,851 |
| Mar 24, 2025 | 6,020.00 | 6,020.00 | 4,880.00 | 5,380.00 | 5,380.00 | -9.43% | 430,044 |
| Mar 21, 2025 | 5,860.00 | 6,020.00 | 5,810.00 | 5,940.00 | 5,940.00 | 0.34% | 73,000 |
| Mar 20, 2025 | 5,830.00 | 6,050.00 | 5,820.00 | 5,920.00 | 5,920.00 | 2.07% | 37,686 |
| Mar 19, 2025 | 5,900.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,800.00 | -2.36% | 38,685 |
| Mar 18, 2025 | 6,010.00 | 6,070.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.66% | 58,027 |
| Mar 17, 2025 | 6,130.00 | 6,240.00 | 6,020.00 | 6,040.00 | 6,040.00 | -1.15% | 43,699 |
| Mar 14, 2025 | 5,980.00 | 6,190.00 | 5,980.00 | 6,110.00 | 6,110.00 | 2.52% | 51,661 |
| Mar 13, 2025 | 6,110.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | -0.67% | 53,873 |
| Mar 12, 2025 | 5,750.00 | 6,100.00 | 5,750.00 | 6,000.00 | 6,000.00 | 4.35% | 52,092 |
| Mar 11, 2025 | 5,650.00 | 5,810.00 | 5,480.00 | 5,750.00 | 5,750.00 | - | 82,749 |
| Mar 10, 2025 | 5,840.00 | 5,950.00 | 5,720.00 | 5,750.00 | 5,750.00 | -1.54% | 32,956 |
| Mar 7, 2025 | 6,090.00 | 6,200.00 | 5,840.00 | 5,840.00 | 5,840.00 | -4.11% | 44,445 |
| Mar 6, 2025 | 6,070.00 | 6,200.00 | 6,020.00 | 6,090.00 | 6,090.00 | 1.00% | 105,295 |
| Mar 5, 2025 | 5,690.00 | 6,130.00 | 5,680.00 | 6,030.00 | 6,030.00 | 7.10% | 173,226 |
| Mar 4, 2025 | 5,980.00 | 6,270.00 | 5,630.00 | 5,630.00 | 5,630.00 | -11.48% | 258,240 |
| Feb 28, 2025 | 6,440.00 | 6,700.00 | 6,300.00 | 6,360.00 | 6,360.00 | -2.60% | 126,788 |
| Feb 27, 2025 | 6,430.00 | 6,560.00 | 6,330.00 | 6,530.00 | 6,530.00 | 1.56% | 96,994 |
| Feb 26, 2025 | 6,640.00 | 6,870.00 | 6,410.00 | 6,430.00 | 6,430.00 | 0.31% | 144,728 |
| Feb 25, 2025 | 6,590.00 | 6,590.00 | 6,380.00 | 6,410.00 | 6,410.00 | -2.14% | 79,011 |
| Feb 24, 2025 | 6,670.00 | 6,730.00 | 6,450.00 | 6,550.00 | 6,550.00 | -3.11% | 105,852 |
| Feb 21, 2025 | 7,000.00 | 7,090.00 | 6,600.00 | 6,760.00 | 6,760.00 | -1.46% | 234,596 |
| Feb 20, 2025 | 6,700.00 | 6,890.00 | 6,550.00 | 6,860.00 | 6,860.00 | 4.26% | 178,344 |
| Feb 19, 2025 | 6,650.00 | 6,650.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.90% | 76,269 |
| Feb 18, 2025 | 6,710.00 | 6,790.00 | 6,630.00 | 6,640.00 | 6,640.00 | -0.75% | 82,572 |
| Feb 17, 2025 | 6,640.00 | 6,710.00 | 6,540.00 | 6,690.00 | 6,690.00 | 0.45% | 67,587 |
| Feb 14, 2025 | 6,680.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.30% | 92,874 |
| Feb 13, 2025 | 6,750.00 | 6,780.00 | 6,530.00 | 6,680.00 | 6,680.00 | -0.15% | 93,750 |
| Feb 12, 2025 | 6,500.00 | 6,790.00 | 6,430.00 | 6,690.00 | 6,690.00 | 3.40% | 213,514 |
| Feb 11, 2025 | 6,360.00 | 6,700.00 | 6,350.00 | 6,470.00 | 6,470.00 | 2.54% | 175,868 |
| Feb 10, 2025 | 6,290.00 | 6,340.00 | 6,170.00 | 6,310.00 | 6,310.00 | 1.12% | 58,897 |
| Feb 7, 2025 | 6,240.00 | 6,380.00 | 6,170.00 | 6,240.00 | 6,240.00 | 2.46% | 90,186 |
| Feb 6, 2025 | 6,200.00 | 6,220.00 | 6,080.00 | 6,090.00 | 6,090.00 | -1.46% | 44,425 |
| Feb 5, 2025 | 6,230.00 | 6,350.00 | 6,100.00 | 6,180.00 | 6,180.00 | -1.12% | 65,355 |
| Feb 4, 2025 | 6,050.00 | 6,290.00 | 6,050.00 | 6,250.00 | 6,250.00 | 2.80% | 23,329 |
| Feb 3, 2025 | 6,250.00 | 6,250.00 | 5,910.00 | 6,080.00 | 6,080.00 | -3.49% | 38,165 |
| Jan 31, 2025 | 6,450.00 | 6,510.00 | 6,280.00 | 6,300.00 | 6,300.00 | -3.67% | 40,663 |
| Jan 24, 2025 | 6,570.00 | 6,600.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.46% | 42,303 |
| Jan 23, 2025 | 6,600.00 | 6,600.00 | 6,390.00 | 6,570.00 | 6,570.00 | -0.45% | 51,852 |
| Jan 22, 2025 | 6,570.00 | 6,640.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.46% | 46,170 |
| Jan 21, 2025 | 6,560.00 | 6,610.00 | 6,510.00 | 6,570.00 | 6,570.00 | 0.31% | 54,183 |