Skip to main content
Hironic Co., Ltd. (KOSDAQ:149980)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-310.00 (-5.74%)
At close: Apr 7, 2025

Hironic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20255,210.005,370.004,965.005,090.005,090.00-5.74%217,337
Apr 4, 20255,320.005,520.005,200.005,400.005,400.00-1.46%193,180
Apr 3, 20255,490.005,560.005,310.005,480.005,480.00-1.26%135,710
Apr 2, 20255,360.005,680.005,260.005,550.005,550.006.73%123,422
Apr 1, 20255,380.005,530.005,160.005,200.005,200.00-3.35%96,553
Mar 31, 20255,360.005,510.005,000.005,380.005,380.000.37%75,968
Mar 28, 20255,550.005,580.005,140.005,360.005,360.00-3.94%189,995
Mar 27, 20255,600.005,690.005,430.005,580.005,580.00-0.53%110,226
Mar 26, 20255,460.005,740.005,460.005,610.005,610.002.94%102,106
Mar 25, 20255,400.005,720.005,400.005,450.005,450.001.30%158,851
Mar 24, 20256,020.006,020.004,880.005,380.005,380.00-9.43%430,044
Mar 21, 20255,860.006,020.005,810.005,940.005,940.000.34%73,000
Mar 20, 20255,830.006,050.005,820.005,920.005,920.002.07%37,686
Mar 19, 20255,900.005,930.005,770.005,800.005,800.00-2.36%38,685
Mar 18, 20256,010.006,070.005,860.005,940.005,940.00-1.66%58,027
Mar 17, 20256,130.006,240.006,020.006,040.006,040.00-1.15%43,699
Mar 14, 20255,980.006,190.005,980.006,110.006,110.002.52%51,661
Mar 13, 20256,110.006,180.005,950.005,960.005,960.00-0.67%53,873
Mar 12, 20255,750.006,100.005,750.006,000.006,000.004.35%52,092
Mar 11, 20255,650.005,810.005,480.005,750.005,750.00-82,749
Mar 10, 20255,840.005,950.005,720.005,750.005,750.00-1.54%32,956
Mar 7, 20256,090.006,200.005,840.005,840.005,840.00-4.11%44,445
Mar 6, 20256,070.006,200.006,020.006,090.006,090.001.00%105,295
Mar 5, 20255,690.006,130.005,680.006,030.006,030.007.10%173,226
Mar 4, 20255,980.006,270.005,630.005,630.005,630.00-11.48%258,240
Feb 28, 20256,440.006,700.006,300.006,360.006,360.00-2.60%126,788
Feb 27, 20256,430.006,560.006,330.006,530.006,530.001.56%96,994
Feb 26, 20256,640.006,870.006,410.006,430.006,430.000.31%144,728
Feb 25, 20256,590.006,590.006,380.006,410.006,410.00-2.14%79,011
Feb 24, 20256,670.006,730.006,450.006,550.006,550.00-3.11%105,852
Feb 21, 20257,000.007,090.006,600.006,760.006,760.00-1.46%234,596
Feb 20, 20256,700.006,890.006,550.006,860.006,860.004.26%178,344
Feb 19, 20256,650.006,650.006,500.006,580.006,580.00-0.90%76,269
Feb 18, 20256,710.006,790.006,630.006,640.006,640.00-0.75%82,572
Feb 17, 20256,640.006,710.006,540.006,690.006,690.000.45%67,587
Feb 14, 20256,680.006,760.006,600.006,660.006,660.00-0.30%92,874
Feb 13, 20256,750.006,780.006,530.006,680.006,680.00-0.15%93,750
Feb 12, 20256,500.006,790.006,430.006,690.006,690.003.40%213,514
Feb 11, 20256,360.006,700.006,350.006,470.006,470.002.54%175,868
Feb 10, 20256,290.006,340.006,170.006,310.006,310.001.12%58,897
Feb 7, 20256,240.006,380.006,170.006,240.006,240.002.46%90,186
Feb 6, 20256,200.006,220.006,080.006,090.006,090.00-1.46%44,425
Feb 5, 20256,230.006,350.006,100.006,180.006,180.00-1.12%65,355
Feb 4, 20256,050.006,290.006,050.006,250.006,250.002.80%23,329
Feb 3, 20256,250.006,250.005,910.006,080.006,080.00-3.49%38,165
Jan 31, 20256,450.006,510.006,280.006,300.006,300.00-3.67%40,663
Jan 24, 20256,570.006,600.006,500.006,540.006,540.00-0.46%42,303
Jan 23, 20256,600.006,600.006,390.006,570.006,570.00-0.45%51,852
Jan 22, 20256,570.006,640.006,540.006,600.006,600.000.46%46,170
Jan 21, 20256,560.006,610.006,510.006,570.006,570.000.31%54,183
Jan 20, 20256,450.006,590.006,390.006,550.006,550.002.34%77,378
Jan 17, 20256,440.006,630.006,350.006,400.006,400.00-57,872
Jan 16, 20256,220.006,500.006,210.006,400.006,400.004.75%109,637
Jan 15, 20256,140.006,200.006,050.006,110.006,110.00-1.45%35,183
Jan 14, 20256,250.006,350.006,120.006,200.006,200.00-1.90%39,723
Jan 13, 20256,270.006,400.006,150.006,320.006,320.000.48%36,034
Jan 10, 20256,390.006,460.006,280.006,290.006,290.00-1.56%33,803
Jan 9, 20256,480.006,500.006,360.006,390.006,390.00-1.39%34,353
Jan 8, 20256,550.006,650.006,460.006,480.006,480.00-2.70%49,949
Jan 7, 20256,680.006,790.006,610.006,660.006,660.00-57,673
Jan 6, 20256,630.006,750.006,590.006,660.006,660.001.52%71,745
Jan 3, 20256,430.006,630.006,430.006,560.006,560.002.02%59,064
Jan 2, 20256,300.006,570.006,280.006,430.006,430.002.06%70,897
Dec 30, 20245,900.006,380.005,900.006,300.006,300.004.48%45,654
Dec 27, 20246,000.006,090.005,780.006,030.006,030.002.03%77,763
Dec 26, 20246,350.006,360.005,900.005,910.005,910.00-6.19%82,419
Dec 24, 20246,380.006,600.006,110.006,300.006,300.00-0.63%54,699
Dec 23, 20246,390.006,500.006,300.006,340.006,340.00-0.78%40,797
Dec 20, 20246,650.006,700.006,380.006,390.006,390.00-4.63%66,660
Dec 19, 20246,660.006,810.006,610.006,700.006,700.00-1.47%56,951
Dec 18, 20246,820.006,910.006,670.006,800.006,800.00-0.29%78,241
Dec 17, 20246,780.006,890.006,720.006,820.006,820.001.64%114,578
Dec 16, 20246,570.006,710.006,570.006,710.006,710.003.07%109,604
Dec 13, 20246,390.006,620.006,360.006,510.006,510.001.72%67,605
Dec 12, 20246,470.006,560.006,290.006,400.006,400.001.91%132,819
Dec 11, 20245,840.006,420.005,840.006,280.006,280.007.53%176,188
Dec 10, 20245,310.005,920.005,310.005,840.005,840.009.98%146,827
Dec 9, 20245,780.006,020.005,300.005,310.005,310.00-10.46%222,108
Dec 6, 20246,170.006,240.005,760.005,930.005,930.00-3.89%122,397
Dec 5, 20246,110.006,250.006,000.006,170.006,170.003.18%110,027
Dec 4, 20246,020.006,220.005,950.005,980.005,980.00-4.01%107,819
Dec 3, 20245,890.006,350.005,890.006,230.006,230.006.68%136,604
Dec 2, 20246,260.006,360.005,830.005,840.005,840.00-7.74%185,792
Nov 29, 20246,550.006,560.006,300.006,330.006,330.00-3.06%57,996
Nov 28, 20246,500.006,620.006,450.006,530.006,530.000.46%78,787
Nov 27, 20246,550.006,610.006,390.006,500.006,500.000.46%108,049
Nov 26, 20246,320.006,890.006,310.006,470.006,470.002.21%388,118
Nov 25, 20246,490.006,490.006,330.006,330.006,330.00-146,519
Nov 22, 20246,490.006,630.006,250.006,330.006,330.00-2.47%185,750
Nov 21, 20246,430.006,680.006,420.006,490.006,490.000.93%89,658
Nov 20, 20246,290.006,730.006,260.006,430.006,430.002.06%223,393
Nov 19, 20246,170.006,390.006,130.006,300.006,300.002.11%101,303
Nov 18, 20245,920.006,190.005,920.006,170.006,170.003.18%98,570
Nov 15, 20245,860.005,990.005,760.005,980.005,980.000.67%183,738
Nov 14, 20245,950.006,060.005,850.005,940.005,940.000.34%189,629
Nov 13, 20246,060.006,210.005,920.005,920.005,920.00-3.58%123,620
Nov 12, 20246,230.006,350.006,000.006,140.006,140.00-2.69%228,145
Nov 11, 20246,420.006,740.006,170.006,310.006,310.004.47%1,060,578
Nov 8, 20246,040.006,170.005,980.006,040.006,040.00-216,240
Nov 7, 20246,480.006,530.006,000.006,040.006,040.00-6.79%304,237