Hironic Co., Ltd. (KOSDAQ:149980)
South Korea · Delayed Price · Currency is KRW 4,950.00
-20.00 (-0.40%)
At close: Aug 24, 2026
Hironic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,930.00 | 5,080.00 | 4,865.00 | 4,950.00 | 4,950.00 | -0.40% | 21,211 |
| Aug 21, 2026 | 4,960.00 | 5,080.00 | 4,615.00 | 4,970.00 | 4,970.00 | 0.20% | 37,730 |
| Aug 20, 2026 | 5,080.00 | 5,180.00 | 4,930.00 | 4,960.00 | 4,960.00 | 0.61% | 23,831 |
| Aug 19, 2026 | 5,090.00 | 5,090.00 | 4,850.00 | 4,930.00 | 4,930.00 | -3.33% | 17,515 |
| Aug 18, 2026 | 5,400.00 | 5,400.00 | 5,020.00 | 5,100.00 | 5,100.00 | -7.27% | 48,273 |
| Aug 14, 2026 | 5,450.00 | 5,500.00 | 5,220.00 | 5,500.00 | 5,500.00 | -0.90% | 26,148 |
| Aug 13, 2026 | 5,460.00 | 5,590.00 | 5,200.00 | 5,550.00 | 5,550.00 | 0.91% | 25,827 |
| Aug 12, 2026 | 5,210.00 | 5,530.00 | 5,130.00 | 5,500.00 | 5,500.00 | 4.76% | 22,738 |
| Aug 11, 2026 | 5,240.00 | 5,350.00 | 5,180.00 | 5,250.00 | 5,250.00 | - | 12,467 |
| Aug 10, 2026 | 5,350.00 | 5,390.00 | 5,180.00 | 5,250.00 | 5,250.00 | -1.69% | 24,725 |
| Aug 7, 2026 | 4,840.00 | 5,350.00 | 4,840.00 | 5,340.00 | 5,340.00 | 10.33% | 50,386 |
| Aug 6, 2026 | 4,945.00 | 5,060.00 | 4,745.00 | 4,840.00 | 4,840.00 | -2.12% | 71,416 |
| Aug 5, 2026 | 5,020.00 | 5,160.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.50% | 21,583 |
| Aug 4, 2026 | 4,665.00 | 4,995.00 | 4,665.00 | 4,970.00 | 4,970.00 | 3.01% | 18,953 |
| Aug 3, 2026 | 4,760.00 | 4,990.00 | 4,695.00 | 4,825.00 | 4,825.00 | 1.05% | 14,070 |
| 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 |