Hironic Co.Ltd 149980
KRX · South Korea · Health Technology
KRW 4,515.00-165.00 (-3.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,515.00 | -3.53% | KRW 4,615.00 | KRW 4,675.00 | KRW 4,500.00 | 16.75K |
| 2026-10-01 | KRW 4,680.00 | +2.63% | KRW 4,630.00 | KRW 4,730.00 | KRW 4,420.00 | 21.51K |
| 2026-09-30 | KRW 4,560.00 | -1.19% | KRW 4,615.00 | KRW 4,640.00 | KRW 4,485.00 | 6.46K |
| 2026-09-29 | KRW 4,615.00 | +0.54% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,410.00 | 16.87K |
| 2026-09-28 | KRW 4,590.00 | -1.71% | KRW 4,610.00 | KRW 4,630.00 | KRW 4,535.00 | 4.74K |
| 2026-09-23 | KRW 4,670.00 | +3.43% | KRW 4,630.00 | KRW 4,675.00 | KRW 4,500.00 | 11.30K |
| 2026-09-22 | KRW 4,515.00 | -3.63% | KRW 4,645.00 | KRW 4,685.00 | KRW 4,515.00 | 23.89K |
| 2026-09-21 | KRW 4,685.00 | -0.64% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,615.00 | 9.77K |
| 2026-09-18 | KRW 4,715.00 | +0.11% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,650.00 | 18.20K |
| 2026-09-17 | KRW 4,710.00 | -0.84% | KRW 4,750.00 | KRW 4,880.00 | KRW 4,690.00 | 9.69K |
| 2026-09-16 | KRW 4,750.00 | +0.11% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,675.00 | 13.20K |
| 2026-09-15 | KRW 4,745.00 | +0.11% | KRW 4,695.00 | KRW 4,780.00 | KRW 4,610.00 | 16.34K |
| 2026-09-14 | KRW 4,740.00 | -1.35% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,690.00 | 13.80K |
| 2026-09-11 | KRW 4,805.00 | +0.31% | KRW 4,750.00 | KRW 4,920.00 | KRW 4,620.00 | 21.04K |
| 2026-09-10 | KRW 4,790.00 | +0.21% | KRW 4,900.00 | KRW 5,100.00 | KRW 4,660.00 | 58.19K |
| 2026-09-09 | KRW 4,780.00 | -0.21% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,710.00 | 8.66K |
| 2026-09-08 | KRW 4,790.00 | -0.83% | KRW 4,830.00 | KRW 4,960.00 | KRW 4,755.00 | 9.87K |
| 2026-09-07 | KRW 4,830.00 | -2.03% | KRW 4,930.00 | KRW 5,410.00 | KRW 4,790.00 | 83.67K |
| 2026-09-04 | KRW 4,930.00 | +1.86% | KRW 4,855.00 | KRW 4,935.00 | KRW 4,810.00 | 7.99K |
| 2026-09-03 | KRW 4,840.00 | -3.10% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,745.00 | 23.44K |
| 2026-09-02 | KRW 4,995.00 | -0.50% | KRW 4,920.00 | KRW 4,995.00 | KRW 4,730.00 | 17.87K |
| 2026-09-01 | KRW 5,020.00 | -2.71% | KRW 5,110.00 | KRW 5,120.00 | KRW 4,950.00 | 10.37K |
| 2026-08-31 | KRW 5,160.00 | 0.00% | KRW 5,000.00 | KRW 5,210.00 | KRW 5,000.00 | 4.39K |
| 2026-08-28 | KRW 5,160.00 | +0.39% | KRW 5,100.00 | KRW 5,180.00 | KRW 4,990.00 | 10.27K |
| 2026-08-27 | KRW 5,140.00 | +0.98% | KRW 5,050.00 | KRW 5,140.00 | KRW 4,910.00 | 15.61K |
| 2026-08-26 | KRW 5,090.00 | +1.80% | KRW 5,080.00 | KRW 5,140.00 | KRW 4,890.00 | 14.75K |
| 2026-08-25 | KRW 5,000.00 | +1.01% | KRW 4,950.00 | KRW 5,000.00 | KRW 4,830.00 | 5.34K |
| 2026-08-24 | KRW 4,950.00 | -0.40% | KRW 4,930.00 | KRW 5,080.00 | KRW 4,865.00 | 21.21K |
| 2026-08-21 | KRW 4,970.00 | +0.20% | KRW 4,960.00 | KRW 5,080.00 | KRW 4,615.00 | 38.04K |
| 2026-08-20 | KRW 4,960.00 | +0.61% | KRW 5,080.00 | KRW 5,180.00 | KRW 4,930.00 | 23.84K |
| 2026-08-19 | KRW 4,930.00 | -3.33% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,850.00 | 18.52K |
| 2026-08-18 | KRW 5,100.00 | -7.27% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,020.00 | 48.29K |
| 2026-08-14 | KRW 5,500.00 | -0.90% | KRW 5,450.00 | KRW 5,500.00 | KRW 5,220.00 | 26.15K |
| 2026-08-13 | KRW 5,550.00 | +0.91% | KRW 5,460.00 | KRW 5,590.00 | KRW 5,200.00 | 25.83K |
| 2026-08-12 | KRW 5,500.00 | +4.76% | KRW 5,210.00 | KRW 5,530.00 | KRW 5,130.00 | 22.74K |
| 2026-08-11 | KRW 5,250.00 | 0.00% | KRW 5,240.00 | KRW 5,350.00 | KRW 5,180.00 | 12.47K |
| 2026-08-10 | KRW 5,250.00 | -1.69% | KRW 5,350.00 | KRW 5,390.00 | KRW 5,180.00 | 24.73K |
| 2026-08-07 | KRW 5,340.00 | +10.33% | KRW 4,840.00 | KRW 5,350.00 | KRW 4,840.00 | 51.43K |
| 2026-08-06 | KRW 4,840.00 | -2.12% | KRW 4,945.00 | KRW 5,060.00 | KRW 4,745.00 | 71.42K |
| 2026-08-05 | KRW 4,945.00 | -0.50% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,900.00 | 21.58K |
| 2026-08-04 | KRW 4,970.00 | +3.01% | KRW 4,665.00 | KRW 4,995.00 | KRW 4,665.00 | 18.95K |
| 2026-08-03 | KRW 4,825.00 | +1.05% | KRW 4,760.00 | KRW 4,990.00 | KRW 4,695.00 | 14.07K |
| 2026-07-31 | KRW 4,775.00 | +2.14% | KRW 4,720.00 | KRW 4,810.00 | KRW 4,630.00 | 19.51K |
| 2026-07-30 | KRW 4,675.00 | +3.20% | KRW 4,465.00 | KRW 4,690.00 | KRW 4,430.00 | 16.09K |
| 2026-07-29 | KRW 4,530.00 | -5.33% | KRW 4,785.00 | KRW 4,855.00 | KRW 4,305.00 | 25.24K |
| 2026-07-28 | KRW 4,785.00 | +0.95% | KRW 4,510.00 | KRW 4,795.00 | KRW 4,510.00 | 27.74K |
| 2026-07-27 | KRW 4,740.00 | +11.27% | KRW 4,260.00 | KRW 4,800.00 | KRW 4,250.00 | 49.19K |
| 2026-07-24 | KRW 4,260.00 | -1.50% | KRW 4,270.00 | KRW 4,410.00 | KRW 4,175.00 | 10.54K |
| 2026-07-23 | KRW 4,325.00 | -1.48% | KRW 4,385.00 | KRW 4,405.00 | KRW 4,250.00 | 14.26K |
| 2026-07-22 | KRW 4,390.00 | +0.23% | KRW 4,295.00 | KRW 4,450.00 | KRW 4,120.00 | 15.80K |
| 2026-07-21 | KRW 4,380.00 | +2.70% | KRW 4,265.00 | KRW 4,495.00 | KRW 4,050.00 | 14.68K |
| 2026-07-20 | KRW 4,265.00 | +5.44% | KRW 4,045.00 | KRW 4,440.00 | KRW 3,960.00 | 50.34K |
| 2026-07-16 | KRW 4,045.00 | +0.50% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,980.00 | 8.33K |
| 2026-07-15 | KRW 4,025.00 | +2.68% | KRW 4,040.00 | KRW 4,130.00 | KRW 3,970.00 | 16.10K |
| 2026-07-14 | KRW 3,920.00 | -8.41% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,770.00 | 69.50K |
| 2026-07-13 | KRW 4,280.00 | -4.89% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,100.00 | 43.67K |
| 2026-07-10 | KRW 4,500.00 | +2.39% | KRW 4,510.00 | KRW 4,530.00 | KRW 4,380.00 | 30.73K |
| 2026-07-09 | KRW 4,395.00 | -4.04% | KRW 4,705.00 | KRW 4,710.00 | KRW 4,350.00 | 53.00K |
| 2026-07-08 | KRW 4,580.00 | -4.08% | KRW 4,900.00 | KRW 4,900.00 | KRW 4,510.00 | 21.74K |
| 2026-07-07 | KRW 4,775.00 | -1.34% | KRW 4,835.00 | KRW 4,985.00 | KRW 4,425.00 | 15.11K |
| 2026-07-06 | KRW 4,840.00 | +0.21% | KRW 4,830.00 | KRW 4,900.00 | KRW 4,660.00 | 19.26K |
| 2026-07-03 | KRW 4,830.00 | +0.63% | KRW 4,780.00 | KRW 4,850.00 | KRW 4,455.00 | 24.97K |
| 2026-07-02 | KRW 4,800.00 | -0.52% | KRW 4,825.00 | KRW 4,850.00 | KRW 4,510.00 | 36.94K |
| 2026-07-01 | KRW 4,825.00 | -1.73% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,770.00 | 42.48K |
| 2026-06-30 | KRW 4,910.00 | -2.58% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,800.00 | 12.94K |
| 2026-06-29 | KRW 5,040.00 | +7.12% | KRW 4,435.00 | KRW 5,040.00 | KRW 4,435.00 | 43.57K |
| 2026-06-26 | KRW 4,705.00 | +0.32% | KRW 4,690.00 | KRW 4,765.00 | KRW 4,500.00 | 42.59K |
| 2026-06-25 | KRW 4,690.00 | +1.63% | KRW 4,435.00 | KRW 4,775.00 | KRW 4,435.00 | 27.66K |
| 2026-06-24 | KRW 4,615.00 | +1.32% | KRW 4,505.00 | KRW 4,770.00 | KRW 4,505.00 | 28.59K |
| 2026-06-23 | KRW 4,555.00 | -2.46% | KRW 4,670.00 | KRW 4,810.00 | KRW 4,500.00 | 36.52K |
| 2026-06-22 | KRW 4,670.00 | -9.85% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,670.00 | 52.91K |
| 2026-06-19 | KRW 5,180.00 | -2.63% | KRW 5,370.00 | KRW 5,370.00 | KRW 4,815.00 | 70.51K |
| 2026-06-18 | KRW 5,320.00 | -0.93% | KRW 5,260.00 | KRW 5,490.00 | KRW 5,060.00 | 37.44K |
| 2026-06-17 | KRW 5,370.00 | +1.70% | KRW 5,340.00 | KRW 5,370.00 | KRW 5,070.00 | 22.61K |
| 2026-06-16 | KRW 5,280.00 | 0.00% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,150.00 | 29.43K |
| 2026-06-15 | KRW 5,280.00 | -5.88% | KRW 5,620.00 | KRW 5,680.00 | KRW 5,260.00 | 58.31K |
| 2026-06-12 | KRW 5,610.00 | +1.08% | KRW 5,550.00 | KRW 5,800.00 | KRW 5,500.00 | 44.37K |
| 2026-06-11 | KRW 5,550.00 | -0.54% | KRW 5,470.00 | KRW 5,580.00 | KRW 5,310.00 | 41.60K |
| 2026-06-10 | KRW 5,580.00 | +7.72% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,320.00 | 100 |
| 2026-06-09 | KRW 5,180.00 | +3.91% | KRW 5,140.00 | KRW 5,260.00 | KRW 4,840.00 | 67.50K |
| 2026-06-08 | KRW 4,985.00 | -0.70% | KRW 4,640.00 | KRW 5,080.00 | KRW 4,420.00 | 78.76K |
| 2026-06-05 | KRW 5,020.00 | -1.57% | KRW 5,060.00 | KRW 5,200.00 | KRW 4,710.00 | 51.25K |
| 2026-06-04 | KRW 5,100.00 | +3.45% | KRW 4,785.00 | KRW 5,280.00 | KRW 4,510.00 | 64.52K |
| 2026-06-02 | KRW 4,930.00 | +8.59% | KRW 4,540.00 | KRW 4,995.00 | KRW 4,260.00 | 63.60K |
| 2026-06-01 | KRW 4,540.00 | -6.20% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,485.00 | 119.03K |
| 2026-05-29 | KRW 4,840.00 | -4.35% | KRW 5,060.00 | KRW 5,080.00 | KRW 4,750.00 | 82.32K |
| 2026-05-28 | KRW 5,060.00 | -2.69% | KRW 5,200.00 | KRW 5,290.00 | KRW 4,900.00 | 73.84K |
| 2026-05-27 | KRW 5,200.00 | -4.24% | KRW 5,310.00 | KRW 5,450.00 | KRW 5,100.00 | 85.83K |
| 2026-05-26 | KRW 5,430.00 | -2.34% | KRW 5,570.00 | KRW 5,730.00 | KRW 5,410.00 | 41.35K |
| 2026-05-22 | KRW 5,560.00 | +2.77% | KRW 5,410.00 | KRW 5,650.00 | KRW 5,310.00 | 56.58K |