Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 55,400.00 | 55,800.00 | 53,800.00 | 55,500.00 | 55,500.00 | 217,387 |
| 2025-10-24 | 54,700.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | 352,490 |
| 2025-10-23 | 54,400.00 | 55,800.00 | 53,000.00 | 54,400.00 | 54,400.00 | 292,666 |
| 2025-10-22 | 57,300.00 | 57,400.00 | 55,300.00 | 55,700.00 | 55,700.00 | 337,707 |
| 2025-10-21 | 60,100.00 | 61,000.00 | 55,700.00 | 56,200.00 | 56,200.00 | 1,502,945 |
| 2025-10-20 | 60,100.00 | 61,000.00 | 58,500.00 | 60,100.00 | 60,100.00 | 338,370 |
| 2025-10-17 | 62,900.00 | 65,400.00 | 58,100.00 | 58,900.00 | 58,900.00 | 586,247 |
| 2025-10-16 | 67,400.00 | 68,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | 683,834 |
| 2025-10-15 | 58,400.00 | 70,000.00 | 56,000.00 | 69,000.00 | 69,000.00 | 2,900,825 |
| 2025-10-14 | 55,500.00 | 57,700.00 | 51,000.00 | 54,000.00 | 54,000.00 | 1,044,345 |
| 2025-10-13 | 49,400.00 | 55,900.00 | 48,550.00 | 54,900.00 | 54,900.00 | 1,837,486 |
| 2025-10-10 | 42,200.00 | 47,600.00 | 40,700.00 | 47,200.00 | 47,200.00 | 796,224 |
| 2025-10-02 | 43,000.00 | 43,150.00 | 41,600.00 | 42,050.00 | 42,050.00 | 128,327 |
| 2025-10-01 | 43,250.00 | 43,500.00 | 42,050.00 | 43,000.00 | 43,000.00 | 149,659 |
| 2025-09-30 | 44,850.00 | 45,300.00 | 43,300.00 | 43,450.00 | 43,450.00 | 245,688 |
| 2025-09-29 | 42,750.00 | 44,300.00 | 42,000.00 | 43,250.00 | 43,250.00 | 245,291 |
| 2025-09-26 | 44,250.00 | 46,300.00 | 41,550.00 | 42,750.00 | 42,750.00 | 597,572 |
| 2025-09-25 | 44,700.00 | 45,600.00 | 40,600.00 | 42,200.00 | 42,200.00 | 379,099 |
| 2025-09-24 | 45,100.00 | 46,900.00 | 43,450.00 | 43,900.00 | 43,900.00 | 367,883 |
| 2025-09-23 | 47,600.00 | 47,950.00 | 45,600.00 | 46,300.00 | 46,300.00 | 393,508 |
| 2025-09-22 | 50,100.00 | 50,600.00 | 47,100.00 | 47,950.00 | 47,950.00 | 630,977 |
| 2025-09-19 | 43,500.00 | 49,500.00 | 41,950.00 | 47,100.00 | 47,100.00 | 1,951,241 |
| 2025-09-18 | 41,900.00 | 46,650.00 | 41,050.00 | 44,500.00 | 44,500.00 | 2,003,718 |
| 2025-09-17 | 40,200.00 | 42,650.00 | 39,750.00 | 40,200.00 | 40,200.00 | 465,018 |
| 2025-09-16 | 42,550.00 | 42,700.00 | 39,250.00 | 39,600.00 | 39,600.00 | 285,118 |
| 2025-09-15 | 42,550.00 | 44,550.00 | 41,400.00 | 41,700.00 | 41,700.00 | 738,058 |
| 2025-09-12 | 40,500.00 | 41,000.00 | 39,800.00 | 40,550.00 | 40,550.00 | 341,057 |
| 2025-09-11 | 39,800.00 | 41,200.00 | 39,500.00 | 40,700.00 | 40,700.00 | 470,493 |
| 2025-09-10 | 40,200.00 | 42,950.00 | 39,050.00 | 39,950.00 | 39,950.00 | 1,778,393 |
| 2025-09-09 | 37,150.00 | 37,800.00 | 36,500.00 | 37,800.00 | 37,800.00 | 306,362 |
| 2025-09-08 | 37,100.00 | 37,700.00 | 36,200.00 | 36,600.00 | 36,600.00 | 244,646 |
| 2025-09-05 | 37,000.00 | 37,050.00 | 36,100.00 | 36,400.00 | 36,400.00 | 169,412 |
| 2025-09-04 | 36,800.00 | 37,150.00 | 36,000.00 | 37,050.00 | 37,050.00 | 242,853 |
| 2025-09-03 | 37,850.00 | 37,850.00 | 36,600.00 | 36,750.00 | 36,750.00 | 370,395 |
| 2025-09-02 | 35,500.00 | 38,950.00 | 34,950.00 | 38,600.00 | 38,600.00 | 2,309,299 |
| 2025-09-01 | 36,000.00 | 36,050.00 | 33,900.00 | 34,050.00 | 34,050.00 | 214,932 |
| 2025-08-29 | 33,850.00 | 35,600.00 | 33,750.00 | 34,450.00 | 34,450.00 | 220,111 |
| 2025-08-28 | 36,950.00 | 37,000.00 | 33,800.00 | 34,250.00 | 34,250.00 | 432,329 |
| 2025-08-27 | 36,150.00 | 36,400.00 | 34,800.00 | 35,150.00 | 35,150.00 | 269,240 |
| 2025-08-26 | 35,000.00 | 36,500.00 | 34,850.00 | 36,250.00 | 36,250.00 | 657,517 |
| 2025-08-25 | 30,400.00 | 37,450.00 | 30,200.00 | 35,600.00 | 35,600.00 | 2,479,989 |
| 2025-08-22 | 28,800.00 | 30,200.00 | 28,800.00 | 29,250.00 | 29,250.00 | 70,978 |
| 2025-08-21 | 28,650.00 | 29,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | 23,475 |
| 2025-08-20 | 28,800.00 | 29,000.00 | 27,950.00 | 28,700.00 | 28,700.00 | 57,359 |
| 2025-08-19 | 29,900.00 | 30,800.00 | 29,100.00 | 29,600.00 | 29,600.00 | 48,169 |
| 2025-08-18 | 31,200.00 | 31,200.00 | 30,000.00 | 30,150.00 | 30,150.00 | 44,115 |
| 2025-08-14 | 31,550.00 | 31,550.00 | 31,050.00 | 31,400.00 | 31,400.00 | 36,327 |
| 2025-08-13 | 32,150.00 | 32,150.00 | 30,900.00 | 31,200.00 | 31,200.00 | 43,291 |
| 2025-08-12 | 32,300.00 | 34,150.00 | 31,600.00 | 31,600.00 | 31,600.00 | 151,366 |
| 2025-08-11 | 32,650.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | 54,574 |
| 2025-08-08 | 32,100.00 | 32,800.00 | 31,800.00 | 32,050.00 | 32,050.00 | 45,455 |
| 2025-08-07 | 32,250.00 | 32,750.00 | 31,700.00 | 32,000.00 | 32,000.00 | 50,160 |
| 2025-08-06 | 31,800.00 | 32,350.00 | 31,000.00 | 32,100.00 | 32,100.00 | 40,542 |
| 2025-08-05 | 31,250.00 | 32,600.00 | 31,200.00 | 31,850.00 | 31,850.00 | 102,572 |
| 2025-08-04 | 29,850.00 | 30,900.00 | 29,650.00 | 30,550.00 | 30,550.00 | 30,470 |
| 2025-08-01 | 31,500.00 | 31,500.00 | 30,050.00 | 30,500.00 | 30,500.00 | 84,060 |
| 2025-07-31 | 31,800.00 | 32,600.00 | 31,350.00 | 31,750.00 | 31,750.00 | 57,006 |
| 2025-07-30 | 31,700.00 | 32,550.00 | 31,300.00 | 31,700.00 | 31,700.00 | 66,626 |
| 2025-07-29 | 32,250.00 | 33,000.00 | 31,600.00 | 31,650.00 | 31,650.00 | 73,961 |
| 2025-07-28 | 32,950.00 | 33,100.00 | 31,700.00 | 32,300.00 | 32,300.00 | 93,781 |
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.