Hironic Co., Ltd. (KOSDAQ:149980)
South Korea · Delayed Price · Currency is KRW 4,840.00
-220.00 (-4.35%)
At close: May 29, 2026
Hironic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,060.00 | 5,080.00 | 4,750.00 | 4,840.00 | 4,840.00 | -4.35% | 82,323 |
| May 28, 2026 | 5,200.00 | 5,290.00 | 4,900.00 | 5,060.00 | 5,060.00 | -2.69% | 73,842 |
| May 27, 2026 | 5,310.00 | 5,450.00 | 5,100.00 | 5,200.00 | 5,200.00 | -4.24% | 84,558 |
| May 26, 2026 | 5,570.00 | 5,730.00 | 5,410.00 | 5,430.00 | 5,430.00 | -2.34% | 41,352 |
| May 22, 2026 | 5,410.00 | 5,650.00 | 5,310.00 | 5,560.00 | 5,560.00 | 2.77% | 55,572 |
| May 21, 2026 | 5,490.00 | 5,550.00 | 5,330.00 | 5,410.00 | 5,410.00 | 1.50% | 41,159 |
| May 20, 2026 | 5,540.00 | 5,540.00 | 5,250.00 | 5,330.00 | 5,330.00 | -3.79% | 47,759 |
| May 19, 2026 | 5,650.00 | 5,670.00 | 5,400.00 | 5,540.00 | 5,540.00 | -1.95% | 61,094 |
| May 18, 2026 | 5,680.00 | 5,780.00 | 5,410.00 | 5,650.00 | 5,650.00 | -0.53% | 66,294 |
| May 15, 2026 | 5,970.00 | 5,980.00 | 5,490.00 | 5,680.00 | 5,680.00 | -4.86% | 128,976 |
| May 14, 2026 | 6,290.00 | 6,350.00 | 5,940.00 | 5,970.00 | 5,970.00 | -4.78% | 90,444 |
| May 13, 2026 | 5,560.00 | 6,380.00 | 5,390.00 | 6,270.00 | 6,270.00 | 12.77% | 464,648 |
| May 12, 2026 | 5,560.00 | 5,800.00 | 5,450.00 | 5,560.00 | 5,560.00 | - | 167,240 |
| May 11, 2026 | 5,940.00 | 5,940.00 | 5,500.00 | 5,560.00 | 5,560.00 | -6.40% | 223,469 |
| May 8, 2026 | 5,800.00 | 6,240.00 | 5,720.00 | 5,940.00 | 5,940.00 | 1.37% | 155,851 |
| May 7, 2026 | 6,170.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,860.00 | -5.02% | 260,979 |
| May 6, 2026 | 7,200.00 | 7,250.00 | 6,150.00 | 6,170.00 | 6,170.00 | -15.48% | 674,212 |