Hironic Co., Ltd. (KOSDAQ:149980)
South Korea · Delayed Price · Currency is KRW 4,515.00
-165.00 (-3.53%)
At close: Oct 2, 2026
Hironic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,630.00 | 4,730.00 | 4,420.00 | 4,680.00 | 4,680.00 | 2.63% | 18,692 |
| Sep 30, 2026 | 4,615.00 | 4,640.00 | 4,485.00 | 4,560.00 | 4,560.00 | -1.19% | 6,234 |
| Sep 29, 2026 | 4,660.00 | 4,660.00 | 4,410.00 | 4,615.00 | 4,615.00 | 0.54% | 16,870 |
| Sep 28, 2026 | 4,610.00 | 4,630.00 | 4,535.00 | 4,590.00 | 4,590.00 | -1.71% | 4,067 |
| Sep 23, 2026 | 4,630.00 | 4,675.00 | 4,500.00 | 4,670.00 | 4,670.00 | 3.43% | 10,838 |
| Sep 22, 2026 | 4,645.00 | 4,685.00 | 4,515.00 | 4,515.00 | 4,515.00 | -3.63% | 23,649 |
| Sep 21, 2026 | 4,790.00 | 4,790.00 | 4,615.00 | 4,685.00 | 4,685.00 | -0.64% | 9,232 |
| Sep 18, 2026 | 4,795.00 | 4,795.00 | 4,650.00 | 4,715.00 | 4,715.00 | 0.11% | 16,887 |
| Sep 17, 2026 | 4,750.00 | 4,880.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.84% | 9,619 |
| Sep 16, 2026 | 4,790.00 | 4,790.00 | 4,675.00 | 4,750.00 | 4,750.00 | 0.11% | 10,804 |
| Sep 15, 2026 | 4,695.00 | 4,780.00 | 4,610.00 | 4,745.00 | 4,745.00 | 0.11% | 15,337 |
| Sep 14, 2026 | 4,810.00 | 4,850.00 | 4,690.00 | 4,740.00 | 4,740.00 | -1.35% | 12,771 |
| Sep 11, 2026 | 4,750.00 | 4,920.00 | 4,620.00 | 4,805.00 | 4,805.00 | 0.31% | 20,690 |
| Sep 10, 2026 | 4,900.00 | 5,100.00 | 4,660.00 | 4,790.00 | 4,790.00 | 0.21% | 57,760 |
| Sep 9, 2026 | 4,900.00 | 4,900.00 | 4,710.00 | 4,780.00 | 4,780.00 | -0.21% | 8,663 |
| Sep 8, 2026 | 4,830.00 | 4,960.00 | 4,755.00 | 4,790.00 | 4,790.00 | -0.83% | 9,871 |
| Sep 7, 2026 | 4,930.00 | 5,410.00 | 4,790.00 | 4,830.00 | 4,830.00 | -2.03% | 83,661 |
| Sep 4, 2026 | 4,855.00 | 4,935.00 | 4,810.00 | 4,930.00 | 4,930.00 | 1.86% | 7,994 |
| Sep 3, 2026 | 5,080.00 | 5,080.00 | 4,745.00 | 4,840.00 | 4,840.00 | -3.10% | 23,441 |
| Sep 2, 2026 | 4,920.00 | 4,995.00 | 4,730.00 | 4,995.00 | 4,995.00 | -0.50% | 17,872 |
| Sep 1, 2026 | 5,110.00 | 5,120.00 | 4,950.00 | 5,020.00 | 5,020.00 | -2.71% | 10,370 |
| Aug 31, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,160.00 | 5,160.00 | - | 4,387 |
| Aug 28, 2026 | 5,100.00 | 5,180.00 | 4,990.00 | 5,160.00 | 5,160.00 | 0.39% | 10,190 |
| Aug 27, 2026 | 5,050.00 | 5,140.00 | 4,910.00 | 5,140.00 | 5,140.00 | 0.98% | 15,577 |
| Aug 26, 2026 | 5,080.00 | 5,140.00 | 4,890.00 | 5,090.00 | 5,090.00 | 1.80% | 14,743 |
| Aug 25, 2026 | 4,950.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 1.01% | 5,308 |
| 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 |