Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 41,100.00 | 42,000.00 | 40,800.00 | 41,600.00 | 41,600.00 | 86,083 |
| 2026-04-21 | 41,450.00 | 42,000.00 | 40,550.00 | 41,050.00 | 41,050.00 | 80,912 |
| 2026-04-20 | 41,000.00 | 42,200.00 | 40,250.00 | 41,350.00 | 41,350.00 | 72,443 |
| 2026-04-17 | 42,000.00 | 42,700.00 | 40,000.00 | 40,900.00 | 40,900.00 | 97,107 |
| 2026-04-16 | 40,550.00 | 43,450.00 | 40,150.00 | 41,150.00 | 41,150.00 | 177,954 |
| 2026-04-15 | 39,950.00 | 40,200.00 | 38,350.00 | 39,950.00 | 39,950.00 | 113,924 |
| 2026-04-14 | 38,300.00 | 39,450.00 | 37,150.00 | 38,900.00 | 38,900.00 | 107,585 |
| 2026-04-13 | 37,200.00 | 38,150.00 | 35,400.00 | 37,550.00 | 37,550.00 | 89,262 |
| 2026-04-10 | 38,700.00 | 38,900.00 | 36,600.00 | 37,550.00 | 37,550.00 | 169,126 |
| 2026-04-09 | 35,900.00 | 39,400.00 | 34,450.00 | 38,500.00 | 38,500.00 | 377,184 |
| 2026-04-08 | 35,050.00 | 36,250.00 | 34,450.00 | 35,800.00 | 35,800.00 | 128,541 |
| 2026-04-07 | 33,700.00 | 35,300.00 | 33,150.00 | 33,900.00 | 33,900.00 | 104,574 |
| 2026-04-06 | 33,300.00 | 33,900.00 | 32,250.00 | 33,600.00 | 33,600.00 | 102,634 |
| 2026-04-03 | 34,100.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | 97,055 |
| 2026-04-02 | 37,550.00 | 38,400.00 | 32,950.00 | 33,800.00 | 33,800.00 | 232,354 |
| 2026-04-01 | 35,900.00 | 37,200.00 | 35,800.00 | 35,950.00 | 35,950.00 | 167,294 |
| 2026-03-31 | 35,800.00 | 36,400.00 | 34,350.00 | 35,000.00 | 35,000.00 | 116,406 |
| 2026-03-30 | 36,500.00 | 36,500.00 | 34,800.00 | 35,800.00 | 35,800.00 | 119,433 |
| 2026-03-27 | 36,100.00 | 38,300.00 | 35,400.00 | 37,800.00 | 37,800.00 | 151,901 |
| 2026-03-26 | 40,250.00 | 40,350.00 | 37,500.00 | 37,800.00 | 37,800.00 | 207,357 |
| 2026-03-25 | 38,600.00 | 41,950.00 | 38,450.00 | 40,350.00 | 40,350.00 | 777,685 |
| 2026-03-24 | 38,200.00 | 39,550.00 | 35,800.00 | 38,600.00 | 38,600.00 | 515,754 |
| 2026-03-23 | 42,950.00 | 44,000.00 | 36,500.00 | 37,650.00 | 37,650.00 | 1,383,100 |
| 2026-03-20 | 53,700.00 | 53,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | 62,972 |
| 2026-03-19 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | 54,592 |
| 2026-03-18 | 55,500.00 | 56,000.00 | 54,700.00 | 55,700.00 | 55,700.00 | 39,163 |
| 2026-03-17 | 54,900.00 | 56,200.00 | 53,900.00 | 53,900.00 | 53,900.00 | 63,525 |
| 2026-03-16 | 56,300.00 | 56,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | 103,349 |
| 2026-03-13 | 55,800.00 | 57,900.00 | 55,100.00 | 57,000.00 | 57,000.00 | 64,992 |
| 2026-03-12 | 59,100.00 | 59,700.00 | 57,100.00 | 57,600.00 | 57,600.00 | 83,533 |
| 2026-03-11 | 59,000.00 | 61,300.00 | 57,500.00 | 58,600.00 | 58,600.00 | 143,414 |
| 2026-03-10 | 59,000.00 | 59,100.00 | 55,500.00 | 56,400.00 | 56,400.00 | 107,939 |
| 2026-03-09 | 56,000.00 | 56,700.00 | 53,000.00 | 55,600.00 | 55,600.00 | 66,119 |
| 2026-03-06 | 57,100.00 | 61,500.00 | 55,600.00 | 59,300.00 | 59,300.00 | 115,144 |
| 2026-03-05 | 54,400.00 | 61,000.00 | 54,400.00 | 57,900.00 | 57,900.00 | 178,461 |
| 2026-03-04 | 58,500.00 | 61,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | 236,664 |
| 2026-03-03 | 66,600.00 | 70,000.00 | 62,800.00 | 62,800.00 | 62,800.00 | 155,267 |
| 2026-02-27 | 69,300.00 | 70,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | 95,941 |
| 2026-02-26 | 72,300.00 | 72,900.00 | 69,600.00 | 69,900.00 | 69,900.00 | 148,235 |
| 2026-02-25 | 70,700.00 | 71,700.00 | 68,600.00 | 70,800.00 | 70,800.00 | 148,720 |
| 2026-02-24 | 64,900.00 | 67,800.00 | 64,700.00 | 67,400.00 | 67,400.00 | 105,854 |
| 2026-02-23 | 68,400.00 | 68,600.00 | 65,200.00 | 65,200.00 | 65,200.00 | 97,146 |
| 2026-02-20 | 68,600.00 | 68,800.00 | 66,600.00 | 67,400.00 | 67,400.00 | 71,683 |
| 2026-02-19 | 65,700.00 | 67,500.00 | 63,200.00 | 66,900.00 | 66,900.00 | 127,986 |
| 2026-02-13 | 64,600.00 | 65,000.00 | 63,100.00 | 63,200.00 | 63,200.00 | 108,559 |
| 2026-02-12 | 67,300.00 | 67,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | 69,310 |
| 2026-02-11 | 69,300.00 | 69,400.00 | 66,200.00 | 66,600.00 | 66,600.00 | 82,124 |
| 2026-02-10 | 72,400.00 | 72,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | 120,967 |
| 2026-02-09 | 67,500.00 | 69,500.00 | 66,300.00 | 68,000.00 | 68,000.00 | 85,625 |
| 2026-02-06 | 67,600.00 | 68,000.00 | 63,700.00 | 65,100.00 | 65,100.00 | 136,177 |
| 2026-02-05 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 70,000.00 | 138,459 |
| 2026-02-04 | 75,500.00 | 75,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | 153,506 |
| 2026-02-03 | 77,100.00 | 78,500.00 | 73,100.00 | 75,100.00 | 75,100.00 | 268,654 |
| 2026-02-02 | 80,900.00 | 83,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | 340,504 |
| 2026-01-30 | 86,300.00 | 87,500.00 | 82,400.00 | 84,200.00 | 84,200.00 | 313,583 |
| 2026-01-29 | 86,400.00 | 87,500.00 | 80,300.00 | 85,400.00 | 85,400.00 | 446,718 |
| 2026-01-28 | 74,900.00 | 91,200.00 | 74,600.00 | 84,700.00 | 84,700.00 | 1,477,555 |
| 2026-01-27 | 76,400.00 | 79,500.00 | 73,000.00 | 75,400.00 | 75,400.00 | 497,586 |
| 2026-01-26 | 67,200.00 | 76,000.00 | 66,200.00 | 74,500.00 | 74,500.00 | 846,426 |
| 2026-01-23 | 70,100.00 | 73,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | 507,011 |
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.