Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 22,250.00 | 22,250.00 | 20,750.00 | 21,150.00 | 21,150.00 | 235,055 |
| 2026-10-20 | 23,850.00 | 23,950.00 | 21,200.00 | 21,850.00 | 21,850.00 | 159,718 |
| 2026-10-19 | 23,000.00 | 24,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | 264,710 |
| 2026-10-16 | 22,300.00 | 24,300.00 | 22,300.00 | 23,700.00 | 23,700.00 | 114,042 |
| 2026-10-15 | 22,500.00 | 23,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 147,339 |
| 2026-10-14 | 25,650.00 | 25,800.00 | 23,450.00 | 23,950.00 | 23,950.00 | 166,436 |
| 2026-10-13 | 25,850.00 | 27,950.00 | 24,150.00 | 25,650.00 | 25,650.00 | 208,961 |
| 2026-10-12 | 30,200.00 | 30,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | 263,292 |
| 2026-10-08 | 34,050.00 | 34,650.00 | 30,100.00 | 30,950.00 | 30,950.00 | 431,714 |
| 2026-10-07 | 34,150.00 | 34,950.00 | 32,800.00 | 33,800.00 | 33,800.00 | 263,362 |
| 2026-10-06 | 29,000.00 | 35,800.00 | 28,200.00 | 34,150.00 | 34,150.00 | 963,633 |
| 2026-10-02 | 28,500.00 | 29,200.00 | 28,100.00 | 28,700.00 | 28,700.00 | 117,760 |
| 2026-10-01 | 28,450.00 | 29,350.00 | 27,700.00 | 28,550.00 | 28,550.00 | 130,534 |
| 2026-09-30 | 28,000.00 | 28,750.00 | 27,850.00 | 28,150.00 | 28,150.00 | 78,860 |
| 2026-09-29 | 30,300.00 | 30,300.00 | 27,300.00 | 28,450.00 | 28,450.00 | 168,143 |
| 2026-09-28 | 29,150.00 | 30,450.00 | 28,500.00 | 29,550.00 | 29,550.00 | 142,474 |
| 2026-09-23 | 29,700.00 | 30,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 187,457 |
| 2026-09-22 | 29,850.00 | 30,650.00 | 28,250.00 | 28,800.00 | 28,800.00 | 292,831 |
| 2026-09-21 | 27,600.00 | 31,000.00 | 26,350.00 | 29,850.00 | 29,850.00 | 776,634 |
| 2026-09-18 | 24,950.00 | 27,800.00 | 23,650.00 | 27,400.00 | 27,400.00 | 894,252 |
| 2026-09-17 | 23,900.00 | 25,100.00 | 23,450.00 | 24,050.00 | 24,050.00 | 277,074 |
| 2026-09-16 | 24,050.00 | 24,200.00 | 22,800.00 | 23,950.00 | 23,950.00 | 428,166 |
| 2026-09-15 | 20,300.00 | 26,050.00 | 20,200.00 | 25,000.00 | 25,000.00 | 1,822,582 |
| 2026-09-14 | 20,500.00 | 20,800.00 | 19,810.00 | 20,050.00 | 20,050.00 | 80,705 |
| 2026-09-11 | 21,350.00 | 21,450.00 | 20,700.00 | 20,850.00 | 20,850.00 | 104,281 |
| 2026-09-10 | 23,050.00 | 23,550.00 | 21,100.00 | 21,700.00 | 21,700.00 | 263,496 |
| 2026-09-09 | 23,600.00 | 24,150.00 | 22,150.00 | 22,400.00 | 22,400.00 | 274,899 |
| 2026-09-08 | 21,800.00 | 24,600.00 | 20,700.00 | 23,650.00 | 23,650.00 | 558,757 |
| 2026-09-07 | 19,250.00 | 23,250.00 | 18,890.00 | 21,800.00 | 21,800.00 | 734,282 |
| 2026-09-04 | 17,270.00 | 20,700.00 | 17,210.00 | 19,180.00 | 19,180.00 | 643,475 |
| 2026-09-03 | 17,460.00 | 17,750.00 | 16,500.00 | 16,770.00 | 16,770.00 | 69,015 |
| 2026-09-02 | 17,560.00 | 18,180.00 | 17,250.00 | 17,330.00 | 17,330.00 | 44,969 |
| 2026-09-01 | 19,000.00 | 19,070.00 | 17,980.00 | 18,260.00 | 18,260.00 | 73,599 |
| 2026-08-31 | 18,320.00 | 18,600.00 | 17,120.00 | 18,560.00 | 18,560.00 | 58,897 |
| 2026-08-28 | 18,720.00 | 18,840.00 | 18,110.00 | 18,330.00 | 18,330.00 | 70,421 |
| 2026-08-27 | 18,560.00 | 18,950.00 | 18,300.00 | 18,720.00 | 18,720.00 | 77,642 |
| 2026-08-26 | 18,800.00 | 18,970.00 | 17,970.00 | 18,610.00 | 18,610.00 | 73,586 |
| 2026-08-25 | 19,060.00 | 19,060.00 | 17,550.00 | 18,720.00 | 18,720.00 | 93,103 |
| 2026-08-24 | 18,250.00 | 18,820.00 | 18,010.00 | 18,320.00 | 18,320.00 | 78,832 |
| 2026-08-21 | 19,470.00 | 19,470.00 | 18,100.00 | 18,250.00 | 18,250.00 | 145,406 |
| 2026-08-20 | 19,330.00 | 20,200.00 | 19,150.00 | 19,810.00 | 19,810.00 | 116,792 |
| 2026-08-19 | 19,900.00 | 20,950.00 | 19,310.00 | 19,320.00 | 19,320.00 | 225,924 |
| 2026-08-18 | 23,750.00 | 23,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | 373,735 |
| 2026-08-14 | 21,350.00 | 24,400.00 | 20,800.00 | 22,900.00 | 22,900.00 | 413,053 |
| 2026-08-13 | 19,500.00 | 22,700.00 | 19,500.00 | 21,150.00 | 21,150.00 | 340,588 |
| 2026-08-12 | 19,450.00 | 19,630.00 | 18,520.00 | 19,380.00 | 19,380.00 | 173,380 |
| 2026-08-11 | 19,590.00 | 21,500.00 | 18,510.00 | 19,450.00 | 19,450.00 | 388,955 |
| 2026-08-10 | 16,460.00 | 19,400.00 | 16,000.00 | 19,220.00 | 19,220.00 | 351,324 |
| 2026-08-07 | 18,000.00 | 18,290.00 | 15,490.00 | 16,470.00 | 16,470.00 | 298,952 |
| 2026-08-06 | 18,500.00 | 18,500.00 | 16,030.00 | 16,690.00 | 16,690.00 | 212,093 |
| 2026-08-05 | 16,670.00 | 18,000.00 | 16,190.00 | 17,650.00 | 17,650.00 | 206,014 |
| 2026-08-04 | 15,240.00 | 16,240.00 | 14,890.00 | 15,620.00 | 15,620.00 | 118,500 |
| 2026-08-03 | 14,500.00 | 16,640.00 | 13,700.00 | 15,240.00 | 15,240.00 | 229,906 |
| 2026-07-31 | 12,290.00 | 14,360.00 | 12,290.00 | 13,990.00 | 13,990.00 | 106,356 |
| 2026-07-30 | 11,390.00 | 12,850.00 | 11,390.00 | 12,150.00 | 12,150.00 | 128,212 |
| 2026-07-29 | 15,750.00 | 16,150.00 | 11,000.00 | 12,340.00 | 12,340.00 | 382,765 |
| 2026-07-28 | 16,000.00 | 16,000.00 | 14,300.00 | 14,490.00 | 14,490.00 | 82,457 |
| 2026-07-27 | 15,840.00 | 16,940.00 | 15,550.00 | 16,200.00 | 16,200.00 | 103,789 |
| 2026-07-24 | 16,490.00 | 16,490.00 | 15,180.00 | 15,820.00 | 15,820.00 | 63,285 |
| 2026-07-23 | 16,500.00 | 16,790.00 | 15,010.00 | 16,640.00 | 16,640.00 | 137,229 |
Page 1 of 10 · 561 trading daysOlder →
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.