Hironic Co., Ltd. (KOSDAQ:149980)
South Korea · Delayed Price · Currency is KRW 4,825.00
+50.00 (1.05%)
At close: Aug 3, 2026
Hironic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,720.00 | 4,810.00 | 4,630.00 | 4,775.00 | 4,775.00 | 2.14% | 19,505 |
| Jul 30, 2026 | 4,465.00 | 4,690.00 | 4,430.00 | 4,675.00 | 4,675.00 | 3.20% | 16,088 |
| Jul 29, 2026 | 4,785.00 | 4,855.00 | 4,305.00 | 4,530.00 | 4,530.00 | -5.33% | 25,239 |
| Jul 28, 2026 | 4,510.00 | 4,795.00 | 4,510.00 | 4,785.00 | 4,785.00 | 0.95% | 27,331 |
| Jul 27, 2026 | 4,260.00 | 4,800.00 | 4,250.00 | 4,740.00 | 4,740.00 | 11.27% | 49,145 |
| Jul 24, 2026 | 4,270.00 | 4,410.00 | 4,175.00 | 4,260.00 | 4,260.00 | -1.50% | 10,539 |
| Jul 23, 2026 | 4,385.00 | 4,405.00 | 4,250.00 | 4,325.00 | 4,325.00 | -1.48% | 14,262 |
| Jul 22, 2026 | 4,295.00 | 4,450.00 | 4,120.00 | 4,390.00 | 4,390.00 | 0.23% | 15,802 |
| Jul 21, 2026 | 4,265.00 | 4,495.00 | 4,050.00 | 4,380.00 | 4,380.00 | 2.70% | 14,675 |
| Jul 20, 2026 | 4,045.00 | 4,440.00 | 3,960.00 | 4,265.00 | 4,265.00 | 5.44% | 50,338 |
| Jul 16, 2026 | 4,135.00 | 4,135.00 | 3,980.00 | 4,045.00 | 4,045.00 | 0.50% | 8,269 |
| Jul 15, 2026 | 4,040.00 | 4,130.00 | 3,970.00 | 4,025.00 | 4,025.00 | 2.68% | 16,102 |
| Jul 14, 2026 | 4,400.00 | 4,400.00 | 3,770.00 | 3,920.00 | 3,920.00 | -8.41% | 69,502 |
| Jul 13, 2026 | 4,550.00 | 4,550.00 | 4,100.00 | 4,280.00 | 4,280.00 | -4.89% | 43,672 |
| Jul 10, 2026 | 4,510.00 | 4,530.00 | 4,380.00 | 4,500.00 | 4,500.00 | 2.39% | 30,704 |
| Jul 9, 2026 | 4,705.00 | 4,710.00 | 4,350.00 | 4,395.00 | 4,395.00 | -4.04% | 51,495 |
| Jul 8, 2026 | 4,900.00 | 4,900.00 | 4,510.00 | 4,580.00 | 4,580.00 | -4.08% | 20,735 |
| Jul 7, 2026 | 4,835.00 | 4,985.00 | 4,425.00 | 4,775.00 | 4,775.00 | -1.34% | 15,108 |
| Jul 6, 2026 | 4,830.00 | 4,900.00 | 4,660.00 | 4,840.00 | 4,840.00 | 0.21% | 19,255 |
| Jul 3, 2026 | 4,780.00 | 4,850.00 | 4,455.00 | 4,830.00 | 4,830.00 | 0.63% | 23,512 |
| Jul 2, 2026 | 4,825.00 | 4,850.00 | 4,510.00 | 4,800.00 | 4,800.00 | -0.52% | 36,926 |
| Jul 1, 2026 | 5,120.00 | 5,120.00 | 4,770.00 | 4,825.00 | 4,825.00 | -1.73% | 42,476 |
| Jun 30, 2026 | 5,040.00 | 5,040.00 | 4,800.00 | 4,910.00 | 4,910.00 | -2.58% | 12,939 |
| Jun 29, 2026 | 4,435.00 | 5,040.00 | 4,435.00 | 5,040.00 | 5,040.00 | 7.12% | 43,566 |
| Jun 26, 2026 | 4,690.00 | 4,765.00 | 4,500.00 | 4,705.00 | 4,705.00 | 0.32% | 42,588 |
| Jun 25, 2026 | 4,435.00 | 4,775.00 | 4,435.00 | 4,690.00 | 4,690.00 | 1.63% | 27,585 |
| Jun 24, 2026 | 4,505.00 | 4,770.00 | 4,505.00 | 4,615.00 | 4,615.00 | 1.32% | 28,584 |
| Jun 23, 2026 | 4,670.00 | 4,810.00 | 4,500.00 | 4,555.00 | 4,555.00 | -2.46% | 36,079 |
| Jun 22, 2026 | 5,140.00 | 5,140.00 | 4,670.00 | 4,670.00 | 4,670.00 | -9.85% | 52,894 |
| Jun 19, 2026 | 5,370.00 | 5,370.00 | 4,815.00 | 5,180.00 | 5,180.00 | -2.63% | 70,452 |
| Jun 18, 2026 | 5,260.00 | 5,490.00 | 5,060.00 | 5,320.00 | 5,320.00 | -0.93% | 37,435 |
| Jun 17, 2026 | 5,340.00 | 5,370.00 | 5,070.00 | 5,370.00 | 5,370.00 | 1.70% | 22,612 |
| Jun 16, 2026 | 5,360.00 | 5,360.00 | 5,150.00 | 5,280.00 | 5,280.00 | - | 29,429 |
| Jun 15, 2026 | 5,620.00 | 5,680.00 | 5,260.00 | 5,280.00 | 5,280.00 | -5.88% | 58,313 |
| Jun 12, 2026 | 5,550.00 | 5,800.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.08% | 44,130 |
| Jun 11, 2026 | 5,470.00 | 5,580.00 | 5,310.00 | 5,550.00 | 5,550.00 | -0.54% | 40,690 |
| Jun 10, 2026 | 5,980.00 | 5,980.00 | 5,320.00 | 5,580.00 | 5,580.00 | 7.72% | 216,557 |
| Jun 9, 2026 | 5,140.00 | 5,260.00 | 4,840.00 | 5,180.00 | 5,180.00 | 3.91% | 67,501 |
| Jun 8, 2026 | 4,640.00 | 5,080.00 | 4,420.00 | 4,985.00 | 4,985.00 | -0.70% | 74,975 |
| Jun 5, 2026 | 5,060.00 | 5,200.00 | 4,710.00 | 5,020.00 | 5,020.00 | -1.57% | 51,213 |
| Jun 4, 2026 | 4,785.00 | 5,280.00 | 4,510.00 | 5,100.00 | 5,100.00 | 3.45% | 64,522 |
| Jun 2, 2026 | 4,540.00 | 4,995.00 | 4,260.00 | 4,930.00 | 4,930.00 | 8.59% | 63,600 |
| Jun 1, 2026 | 4,980.00 | 4,980.00 | 4,485.00 | 4,540.00 | 4,540.00 | -6.20% | 119,029 |
| 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 |