Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 16,110.00 | 17,680.00 | 15,700.00 | 15,850.00 | 15,850.00 | 200,543 |
| 2026-07-21 | 12,930.00 | 15,260.00 | 12,930.00 | 14,900.00 | 14,900.00 | 105,625 |
| 2026-07-20 | 14,960.00 | 14,960.00 | 14,020.00 | 14,310.00 | 14,310.00 | 41,488 |
| 2026-07-16 | 16,290.00 | 16,290.00 | 14,970.00 | 15,310.00 | 15,310.00 | 45,613 |
| 2026-07-15 | 15,320.00 | 16,600.00 | 15,320.00 | 16,350.00 | 16,350.00 | 56,984 |
| 2026-07-14 | 16,000.00 | 16,010.00 | 14,610.00 | 15,310.00 | 15,310.00 | 63,177 |
| 2026-07-13 | 17,920.00 | 19,360.00 | 15,750.00 | 16,080.00 | 16,080.00 | 78,679 |
| 2026-07-10 | 16,600.00 | 18,160.00 | 16,570.00 | 17,920.00 | 17,920.00 | 64,979 |
| 2026-07-09 | 16,000.00 | 17,990.00 | 16,000.00 | 16,460.00 | 16,460.00 | 77,640 |
| 2026-07-08 | 17,260.00 | 18,340.00 | 16,650.00 | 16,700.00 | 16,700.00 | 75,230 |
| 2026-07-07 | 19,370.00 | 19,490.00 | 17,500.00 | 18,380.00 | 18,380.00 | 70,490 |
| 2026-07-06 | 19,320.00 | 19,700.00 | 18,000.00 | 19,370.00 | 19,370.00 | 70,129 |
| 2026-07-03 | 19,240.00 | 19,600.00 | 17,970.00 | 19,320.00 | 19,320.00 | 84,933 |
| 2026-07-02 | 20,500.00 | 20,500.00 | 19,050.00 | 19,240.00 | 19,240.00 | 60,470 |
| 2026-07-01 | 21,400.00 | 21,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | 54,151 |
| 2026-06-30 | 22,100.00 | 22,150.00 | 20,700.00 | 21,200.00 | 21,200.00 | 63,033 |
| 2026-06-29 | 19,640.00 | 22,150.00 | 19,640.00 | 22,100.00 | 22,100.00 | 90,883 |
| 2026-06-26 | 21,500.00 | 21,600.00 | 19,360.00 | 19,640.00 | 19,640.00 | 83,610 |
| 2026-06-25 | 22,900.00 | 23,450.00 | 20,950.00 | 21,500.00 | 21,500.00 | 69,754 |
| 2026-06-24 | 21,300.00 | 23,150.00 | 21,300.00 | 22,900.00 | 22,900.00 | 99,642 |
| 2026-06-23 | 23,600.00 | 24,650.00 | 21,250.00 | 21,250.00 | 21,250.00 | 101,406 |
| 2026-06-22 | 25,100.00 | 25,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | 70,555 |
| 2026-06-19 | 26,300.00 | 26,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | 86,354 |
| 2026-06-18 | 27,300.00 | 27,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | 87,712 |
| 2026-06-17 | 27,800.00 | 27,950.00 | 26,900.00 | 27,300.00 | 27,300.00 | 75,793 |
| 2026-06-16 | 28,100.00 | 28,700.00 | 27,000.00 | 27,800.00 | 27,800.00 | 80,996 |
| 2026-06-15 | 28,700.00 | 28,700.00 | 26,700.00 | 28,100.00 | 28,100.00 | 109,911 |
| 2026-06-12 | 27,000.00 | 28,900.00 | 26,400.00 | 27,700.00 | 27,700.00 | 148,288 |
| 2026-06-11 | 24,050.00 | 26,300.00 | 23,550.00 | 25,900.00 | 25,900.00 | 85,164 |
| 2026-06-10 | 26,500.00 | 27,000.00 | 24,500.00 | 25,600.00 | 25,600.00 | 74,899 |
| 2026-06-09 | 25,100.00 | 27,350.00 | 25,100.00 | 27,100.00 | 27,100.00 | 107,230 |
| 2026-06-08 | 25,250.00 | 26,450.00 | 24,950.00 | 25,100.00 | 25,100.00 | 125,769 |
| 2026-06-05 | 29,900.00 | 30,450.00 | 27,400.00 | 28,150.00 | 28,150.00 | 138,562 |
| 2026-06-04 | 30,350.00 | 31,650.00 | 29,100.00 | 30,450.00 | 30,450.00 | 132,691 |
| 2026-06-02 | 32,000.00 | 32,950.00 | 28,750.00 | 30,400.00 | 30,400.00 | 238,176 |
| 2026-06-01 | 32,000.00 | 35,850.00 | 31,000.00 | 31,550.00 | 31,550.00 | 622,933 |
| 2026-05-29 | 32,450.00 | 32,800.00 | 29,650.00 | 29,700.00 | 29,700.00 | 753,137 |
| 2026-05-28 | 34,550.00 | 35,650.00 | 30,850.00 | 32,150.00 | 32,150.00 | 163,800 |
| 2026-05-27 | 38,000.00 | 38,000.00 | 34,000.00 | 34,400.00 | 34,400.00 | 180,949 |
| 2026-05-26 | 36,550.00 | 39,700.00 | 36,550.00 | 38,000.00 | 38,000.00 | 189,834 |
| 2026-05-22 | 36,900.00 | 37,300.00 | 35,250.00 | 36,000.00 | 36,000.00 | 111,644 |
| 2026-05-21 | 35,450.00 | 36,800.00 | 34,400.00 | 36,250.00 | 36,250.00 | 135,095 |
| 2026-05-20 | 34,600.00 | 35,100.00 | 33,200.00 | 33,950.00 | 33,950.00 | 160,624 |
| 2026-05-19 | 37,000.00 | 37,800.00 | 34,600.00 | 35,300.00 | 35,300.00 | 140,919 |
| 2026-05-18 | 38,500.00 | 38,800.00 | 34,100.00 | 37,000.00 | 37,000.00 | 184,173 |
| 2026-05-15 | 40,300.00 | 43,150.00 | 36,900.00 | 38,450.00 | 38,450.00 | 788,309 |
| 2026-05-14 | 41,350.00 | 43,000.00 | 38,700.00 | 40,200.00 | 40,200.00 | 198,284 |
| 2026-05-13 | 41,900.00 | 42,850.00 | 40,150.00 | 40,800.00 | 40,800.00 | 144,302 |
| 2026-05-12 | 44,400.00 | 47,600.00 | 40,150.00 | 41,600.00 | 41,600.00 | 455,537 |
| 2026-05-11 | 41,450.00 | 46,050.00 | 39,950.00 | 44,000.00 | 44,000.00 | 320,867 |
| 2026-05-08 | 42,750.00 | 44,000.00 | 41,300.00 | 41,450.00 | 41,450.00 | 222,063 |
| 2026-05-07 | 42,700.00 | 44,350.00 | 41,750.00 | 41,750.00 | 41,750.00 | 112,105 |
| 2026-05-06 | 45,300.00 | 45,300.00 | 42,500.00 | 42,800.00 | 42,800.00 | 188,276 |
| 2026-05-04 | 44,500.00 | 46,200.00 | 44,050.00 | 45,400.00 | 45,400.00 | 155,032 |
| 2026-04-30 | 46,500.00 | 46,500.00 | 43,300.00 | 43,600.00 | 43,600.00 | 130,070 |
| 2026-04-29 | 44,850.00 | 46,200.00 | 43,850.00 | 44,100.00 | 44,100.00 | 95,130 |
| 2026-04-28 | 46,150.00 | 46,200.00 | 43,700.00 | 44,850.00 | 44,850.00 | 137,632 |
| 2026-04-27 | 42,950.00 | 46,500.00 | 42,400.00 | 45,900.00 | 45,900.00 | 292,349 |
| 2026-04-24 | 40,650.00 | 43,200.00 | 40,150.00 | 42,100.00 | 42,100.00 | 131,390 |
| 2026-04-23 | 41,900.00 | 43,500.00 | 40,250.00 | 40,600.00 | 40,600.00 | 111,149 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.