Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 25,900.00 | 33,650.00 | 25,500.00 | 31,450.00 | 31,450.00 | 2,362,405 |
| 2025-01-23 | 27,200.00 | 27,850.00 | 26,050.00 | 26,300.00 | 26,300.00 | 294,237 |
| 2025-01-22 | 27,400.00 | 29,250.00 | 26,000.00 | 27,650.00 | 27,650.00 | 818,875 |
| 2025-01-21 | 26,200.00 | 27,350.00 | 25,200.00 | 27,000.00 | 27,000.00 | 501,349 |
| 2025-01-20 | 26,750.00 | 27,200.00 | 25,700.00 | 26,350.00 | 26,350.00 | 361,482 |
| 2025-01-17 | 26,250.00 | 28,100.00 | 25,100.00 | 26,750.00 | 26,750.00 | 990,339 |
| 2025-01-16 | 23,350.00 | 27,700.00 | 23,350.00 | 26,250.00 | 26,250.00 | 2,147,228 |
| 2025-01-15 | 25,300.00 | 25,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 707,291 |
| 2025-01-14 | 24,300.00 | 25,400.00 | 23,500.00 | 24,800.00 | 24,800.00 | 904,427 |
| 2025-01-13 | 21,300.00 | 27,250.00 | 20,550.00 | 24,750.00 | 24,750.00 | 3,518,682 |
| 2025-01-10 | 22,100.00 | 22,450.00 | 20,600.00 | 21,650.00 | 21,650.00 | 2,505,752 |
| 2025-01-09 | 16,380.00 | 21,450.00 | 15,600.00 | 21,450.00 | 21,450.00 | 4,525,262 |
| 2025-01-08 | 16,900.00 | 16,910.00 | 15,450.00 | 16,500.00 | 16,500.00 | 1,094,753 |
| 2025-01-07 | 17,700.00 | 17,860.00 | 16,930.00 | 17,170.00 | 17,170.00 | 633,891 |
| 2025-01-06 | 17,350.00 | 17,810.00 | 16,820.00 | 17,660.00 | 17,660.00 | 1,188,855 |
| 2025-01-03 | 16,830.00 | 19,850.00 | 16,520.00 | 17,490.00 | 17,490.00 | 9,573,108 |
| 2025-01-02 | 15,410.00 | 17,420.00 | 14,920.00 | 17,420.00 | 17,420.00 | 3,277,163 |
| 2024-12-30 | 12,640.00 | 13,600.00 | 12,570.00 | 13,400.00 | 13,400.00 | 3,624,654 |
| 2024-12-27 | 12,680.00 | 12,970.00 | 11,960.00 | 12,970.00 | 12,970.00 | 2,469,174 |
| 2024-12-26 | 11,160.00 | 13,400.00 | 11,160.00 | 12,760.00 | 12,760.00 | 10,581,360 |
| 2024-12-24 | 11,030.00 | 11,650.00 | 10,810.00 | 10,810.00 | 10,810.00 | 1,523,082 |
| 2024-12-23 | 10,550.00 | 11,580.00 | 10,360.00 | 10,930.00 | 10,930.00 | 1,743,173 |
| 2024-12-20 | 10,710.00 | 11,240.00 | 10,170.00 | 10,660.00 | 10,660.00 | 1,058,827 |
| 2024-12-19 | 10,050.00 | 10,790.00 | 10,020.00 | 10,660.00 | 10,660.00 | 771,802 |
| 2024-12-18 | 10,270.00 | 11,370.00 | 10,160.00 | 10,280.00 | 10,280.00 | 2,502,792 |
| 2024-12-17 | 9,950.00 | 10,000.00 | 9,560.00 | 9,910.00 | 9,910.00 | 267,410 |
| 2024-12-16 | 9,350.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 429,008 |
| 2024-12-13 | 9,020.00 | 9,270.00 | 8,980.00 | 9,120.00 | 9,120.00 | 300,074 |
| 2024-12-12 | 9,240.00 | 9,280.00 | 8,940.00 | 9,140.00 | 9,140.00 | 265,992 |
| 2024-12-11 | 8,820.00 | 9,440.00 | 8,760.00 | 9,140.00 | 9,140.00 | 330,092 |
| 2024-12-10 | 8,100.00 | 8,900.00 | 8,100.00 | 8,730.00 | 8,730.00 | 337,445 |
| 2024-12-09 | 8,790.00 | 8,790.00 | 8,100.00 | 8,100.00 | 8,100.00 | 333,119 |
| 2024-12-06 | 9,160.00 | 9,650.00 | 8,600.00 | 9,060.00 | 9,060.00 | 444,725 |
| 2024-12-05 | 9,600.00 | 9,840.00 | 9,000.00 | 9,340.00 | 9,340.00 | 398,350 |
| 2024-12-04 | 10,300.00 | 10,540.00 | 9,600.00 | 9,600.00 | 9,600.00 | 588,781 |
| 2024-12-03 | 10,620.00 | 10,940.00 | 10,500.00 | 10,810.00 | 10,810.00 | 611,298 |
| 2024-12-02 | 10,420.00 | 11,670.00 | 10,000.00 | 10,800.00 | 10,800.00 | 2,181,302 |
| 2024-11-29 | 11,790.00 | 11,980.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1,392,871 |
| 2024-11-28 | 10,990.00 | 11,580.00 | 10,740.00 | 11,450.00 | 11,450.00 | 1,355,822 |
| 2024-11-27 | 10,690.00 | 11,650.00 | 10,140.00 | 11,210.00 | 11,210.00 | 2,461,160 |
| 2024-11-26 | 10,500.00 | 11,200.00 | 10,200.00 | 10,680.00 | 10,680.00 | 1,597,415 |
| 2024-11-25 | 10,190.00 | 10,570.00 | 10,060.00 | 10,400.00 | 10,400.00 | 634,782 |
| 2024-11-22 | 11,600.00 | 12,300.00 | 10,050.00 | 10,160.00 | 10,160.00 | 3,535,967 |
| 2024-11-21 | 11,260.00 | 11,480.00 | 10,800.00 | 11,350.00 | 11,350.00 | 2,058,241 |
| 2024-11-20 | 11,940.00 | 11,950.00 | 11,080.00 | 11,300.00 | 11,300.00 | 2,022,593 |
| 2024-11-19 | 9,550.00 | 12,090.00 | 9,420.00 | 11,990.00 | 11,990.00 | 14,087,240 |
| 2024-11-18 | 9,620.00 | 9,870.00 | 9,460.00 | 9,460.00 | 9,460.00 | 545,156 |
| 2024-11-15 | 9,480.00 | 10,840.00 | 9,450.00 | 9,810.00 | 9,810.00 | 3,953,824 |
| 2024-11-14 | 10,560.00 | 11,440.00 | 9,580.00 | 9,770.00 | 9,770.00 | 4,808,744 |
| 2024-11-13 | 8,700.00 | 10,810.00 | 8,470.00 | 10,010.00 | 10,010.00 | 10,976,400 |
| 2024-11-12 | 9,930.00 | 10,480.00 | 8,940.00 | 8,950.00 | 8,950.00 | 3,894,102 |
| 2024-11-11 | 8,820.00 | 9,160.00 | 8,620.00 | 8,820.00 | 8,820.00 | 865,691 |
| 2024-11-08 | 8,160.00 | 8,840.00 | 8,080.00 | 8,810.00 | 8,810.00 | 1,341,871 |
| 2024-11-07 | 7,510.00 | 9,410.00 | 7,170.00 | 8,400.00 | 8,400.00 | 4,724,637 |
| 2024-11-06 | 7,240.00 | 7,420.00 | 7,160.00 | 7,250.00 | 7,250.00 | 103,619 |
| 2024-11-05 | 7,270.00 | 7,370.00 | 7,160.00 | 7,210.00 | 7,210.00 | 83,110 |
| 2024-11-04 | 6,940.00 | 7,390.00 | 6,940.00 | 7,350.00 | 7,350.00 | 121,351 |
| 2024-11-01 | 7,000.00 | 7,130.00 | 6,810.00 | 6,940.00 | 6,940.00 | 108,971 |
| 2024-10-31 | 7,500.00 | 7,500.00 | 7,110.00 | 7,160.00 | 7,160.00 | 138,176 |
| 2024-10-30 | 7,190.00 | 7,460.00 | 7,050.00 | 7,410.00 | 7,410.00 | 100,462 |
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.