Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 78,000.00 | 79,700.00 | 67,400.00 | 69,300.00 | 69,300.00 | 782,479 |
| 2026-01-21 | 62,300.00 | 76,500.00 | 61,800.00 | 72,900.00 | 72,900.00 | 1,981,343 |
| 2026-01-20 | 68,700.00 | 69,600.00 | 59,900.00 | 65,100.00 | 65,100.00 | 1,015,004 |
| 2026-01-19 | 62,100.00 | 69,600.00 | 60,400.00 | 65,600.00 | 65,600.00 | 1,287,538 |
| 2026-01-16 | 61,200.00 | 64,300.00 | 58,400.00 | 59,700.00 | 59,700.00 | 672,321 |
| 2026-01-15 | 56,800.00 | 59,800.00 | 56,200.00 | 59,400.00 | 59,400.00 | 462,423 |
| 2026-01-14 | 56,700.00 | 56,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | 194,916 |
| 2026-01-13 | 53,900.00 | 55,600.00 | 53,100.00 | 55,400.00 | 55,400.00 | 208,483 |
| 2026-01-12 | 54,200.00 | 55,000.00 | 51,700.00 | 52,600.00 | 52,600.00 | 188,606 |
| 2026-01-09 | 54,300.00 | 55,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 172,222 |
| 2026-01-08 | 54,900.00 | 55,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | 116,511 |
| 2026-01-07 | 54,500.00 | 55,500.00 | 53,200.00 | 53,900.00 | 53,900.00 | 210,591 |
| 2026-01-06 | 61,300.00 | 62,800.00 | 52,300.00 | 53,100.00 | 53,100.00 | 822,376 |
| 2026-01-05 | 58,900.00 | 61,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 204,719 |
| 2026-01-02 | 59,500.00 | 62,200.00 | 58,100.00 | 59,500.00 | 59,500.00 | 228,316 |
| 2025-12-30 | 62,600.00 | 62,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | 263,711 |
| 2025-12-29 | 58,300.00 | 64,000.00 | 58,100.00 | 63,200.00 | 63,200.00 | 497,048 |
| 2025-12-26 | 58,100.00 | 59,400.00 | 55,600.00 | 58,400.00 | 58,400.00 | 155,549 |
| 2025-12-24 | 58,400.00 | 59,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | 150,768 |
| 2025-12-23 | 62,400.00 | 64,000.00 | 58,700.00 | 58,800.00 | 58,800.00 | 336,719 |
| 2025-12-22 | 60,400.00 | 64,400.00 | 59,300.00 | 63,000.00 | 63,000.00 | 425,206 |
| 2025-12-19 | 56,900.00 | 60,700.00 | 54,000.00 | 60,300.00 | 60,300.00 | 334,491 |
| 2025-12-18 | 55,800.00 | 59,700.00 | 55,500.00 | 55,900.00 | 55,900.00 | 236,491 |
| 2025-12-17 | 61,500.00 | 61,900.00 | 57,800.00 | 58,300.00 | 58,300.00 | 228,230 |
| 2025-12-16 | 65,000.00 | 65,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | 402,413 |
| 2025-12-15 | 62,700.00 | 67,200.00 | 62,100.00 | 66,400.00 | 66,400.00 | 716,657 |
| 2025-12-12 | 61,300.00 | 65,000.00 | 60,500.00 | 65,000.00 | 65,000.00 | 363,573 |
| 2025-12-11 | 63,300.00 | 63,700.00 | 60,300.00 | 62,000.00 | 62,000.00 | 240,255 |
| 2025-12-10 | 64,000.00 | 64,400.00 | 62,500.00 | 63,500.00 | 63,500.00 | 186,987 |
| 2025-12-09 | 61,000.00 | 65,000.00 | 60,300.00 | 64,300.00 | 64,300.00 | 376,092 |
| 2025-12-08 | 60,100.00 | 63,300.00 | 58,200.00 | 62,200.00 | 62,200.00 | 376,921 |
| 2025-12-05 | 63,100.00 | 63,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | 387,842 |
| 2025-12-04 | 62,400.00 | 64,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 712,502 |
| 2025-12-03 | 59,200.00 | 59,350.00 | 57,300.00 | 58,500.00 | 58,500.00 | 204,214 |
| 2025-12-02 | 57,300.00 | 58,900.00 | 55,800.00 | 58,900.00 | 58,900.00 | 316,650 |
| 2025-12-01 | 59,300.00 | 60,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | 482,315 |
| 2025-11-28 | 53,300.00 | 56,700.00 | 52,600.00 | 56,600.00 | 56,600.00 | 727,638 |
| 2025-11-27 | 47,500.00 | 53,400.00 | 46,850.00 | 53,100.00 | 53,100.00 | 632,563 |
| 2025-11-26 | 47,100.00 | 47,450.00 | 45,300.00 | 47,100.00 | 47,100.00 | 104,489 |
| 2025-11-25 | 49,550.00 | 49,950.00 | 46,500.00 | 46,600.00 | 46,600.00 | 145,830 |
| 2025-11-24 | 49,750.00 | 50,200.00 | 47,200.00 | 48,400.00 | 48,400.00 | 285,648 |
| 2025-11-21 | 46,350.00 | 46,950.00 | 45,250.00 | 45,700.00 | 45,700.00 | 146,394 |
| 2025-11-20 | 50,000.00 | 50,300.00 | 48,100.00 | 49,000.00 | 49,000.00 | 147,468 |
| 2025-11-19 | 48,900.00 | 52,000.00 | 47,300.00 | 48,600.00 | 48,600.00 | 407,121 |
| 2025-11-18 | 48,450.00 | 49,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | 114,395 |
| 2025-11-17 | 49,150.00 | 49,700.00 | 46,700.00 | 48,400.00 | 48,400.00 | 98,191 |
| 2025-11-14 | 49,050.00 | 49,500.00 | 48,200.00 | 48,500.00 | 48,500.00 | 90,127 |
| 2025-11-13 | 49,500.00 | 51,400.00 | 48,200.00 | 50,600.00 | 50,600.00 | 191,354 |
| 2025-11-12 | 50,900.00 | 50,900.00 | 49,300.00 | 49,500.00 | 49,500.00 | 96,144 |
| 2025-11-11 | 52,000.00 | 52,300.00 | 49,200.00 | 50,200.00 | 50,200.00 | 130,276 |
| 2025-11-10 | 50,600.00 | 50,900.00 | 48,300.00 | 50,900.00 | 50,900.00 | 108,325 |
| 2025-11-07 | 48,800.00 | 51,900.00 | 48,300.00 | 49,800.00 | 49,800.00 | 200,344 |
| 2025-11-06 | 55,100.00 | 55,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | 192,315 |
| 2025-11-05 | 56,300.00 | 56,600.00 | 50,500.00 | 53,400.00 | 53,400.00 | 408,478 |
| 2025-11-04 | 60,000.00 | 60,900.00 | 58,500.00 | 59,000.00 | 59,000.00 | 352,631 |
| 2025-11-03 | 59,700.00 | 64,300.00 | 58,000.00 | 62,200.00 | 62,200.00 | 1,324,546 |
| 2025-10-31 | 60,100.00 | 60,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 536,454 |
| 2025-10-30 | 56,900.00 | 57,000.00 | 54,600.00 | 56,100.00 | 56,100.00 | 291,060 |
| 2025-10-29 | 58,100.00 | 58,500.00 | 55,900.00 | 58,200.00 | 58,200.00 | 344,698 |
| 2025-10-28 | 58,100.00 | 58,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | 404,016 |
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.