Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,426.00 | 1,426.00 | 1,342.00 | 1,359.00 | 1,359.00 | 36,313 |
| 2026-10-20 | 1,340.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 23,763 |
| 2026-10-19 | 1,361.00 | 1,373.00 | 1,301.00 | 1,347.00 | 1,347.00 | 22,265 |
| 2026-10-16 | 1,349.00 | 1,400.00 | 1,281.00 | 1,358.00 | 1,358.00 | 54,167 |
| 2026-10-15 | 1,413.00 | 1,413.00 | 1,284.00 | 1,301.00 | 1,301.00 | 95,841 |
| 2026-10-14 | 1,386.00 | 1,452.00 | 1,376.00 | 1,413.00 | 1,413.00 | 34,572 |
| 2026-10-13 | 1,411.00 | 1,450.00 | 1,376.00 | 1,386.00 | 1,386.00 | 83,344 |
| 2026-10-12 | 1,536.00 | 1,585.00 | 1,444.00 | 1,465.00 | 1,465.00 | 45,376 |
| 2026-10-08 | 1,620.00 | 1,626.00 | 1,546.00 | 1,582.00 | 1,582.00 | 49,985 |
| 2026-10-07 | 1,544.00 | 1,621.00 | 1,495.00 | 1,606.00 | 1,606.00 | 134,797 |
| 2026-10-06 | 1,479.00 | 1,650.00 | 1,441.00 | 1,519.00 | 1,519.00 | 391,144 |
| 2026-10-02 | 1,425.00 | 1,479.00 | 1,412.00 | 1,442.00 | 1,442.00 | 48,129 |
| 2026-10-01 | 1,424.00 | 1,443.00 | 1,345.00 | 1,425.00 | 1,425.00 | 25,775 |
| 2026-09-30 | 1,426.00 | 1,432.00 | 1,406.00 | 1,424.00 | 1,424.00 | 32,455 |
| 2026-09-29 | 1,403.00 | 1,447.00 | 1,391.00 | 1,412.00 | 1,412.00 | 31,198 |
| 2026-09-28 | 1,428.00 | 1,444.00 | 1,406.00 | 1,419.00 | 1,419.00 | 58,268 |
| 2026-09-23 | 1,416.00 | 1,453.00 | 1,416.00 | 1,438.00 | 1,438.00 | 47,953 |
| 2026-09-22 | 1,499.00 | 1,500.00 | 1,420.00 | 1,453.00 | 1,453.00 | 32,250 |
| 2026-09-21 | 1,506.00 | 1,524.00 | 1,438.00 | 1,466.00 | 1,466.00 | 81,154 |
| 2026-09-18 | 1,460.00 | 1,532.00 | 1,460.00 | 1,498.00 | 1,498.00 | 48,320 |
| 2026-09-17 | 1,470.00 | 1,497.00 | 1,424.00 | 1,460.00 | 1,460.00 | 36,407 |
| 2026-09-16 | 1,459.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,464.00 | 30,411 |
| 2026-09-15 | 1,474.00 | 1,474.00 | 1,400.00 | 1,459.00 | 1,459.00 | 34,363 |
| 2026-09-14 | 1,417.00 | 1,500.00 | 1,400.00 | 1,466.00 | 1,466.00 | 57,308 |
| 2026-09-11 | 1,470.00 | 1,535.00 | 1,400.00 | 1,436.00 | 1,436.00 | 73,111 |
| 2026-09-10 | 1,430.00 | 1,474.00 | 1,402.00 | 1,411.00 | 1,411.00 | 23,024 |
| 2026-09-09 | 1,401.00 | 1,447.00 | 1,401.00 | 1,423.00 | 1,423.00 | 24,467 |
| 2026-09-08 | 1,451.00 | 1,454.00 | 1,389.00 | 1,424.00 | 1,424.00 | 55,901 |
| 2026-09-07 | 1,462.00 | 1,484.00 | 1,436.00 | 1,451.00 | 1,451.00 | 19,734 |
| 2026-09-04 | 1,480.00 | 1,480.00 | 1,414.00 | 1,462.00 | 1,462.00 | 19,589 |
| 2026-09-03 | 1,467.00 | 1,508.00 | 1,405.00 | 1,439.00 | 1,439.00 | 46,604 |
| 2026-09-02 | 1,455.00 | 1,499.00 | 1,439.00 | 1,460.00 | 1,460.00 | 18,877 |
| 2026-09-01 | 1,470.00 | 1,485.00 | 1,434.00 | 1,455.00 | 1,455.00 | 15,514 |
| 2026-08-31 | 1,445.00 | 1,470.00 | 1,393.00 | 1,470.00 | 1,470.00 | 29,291 |
| 2026-08-28 | 1,421.00 | 1,491.00 | 1,393.00 | 1,471.00 | 1,471.00 | 45,643 |
| 2026-08-27 | 1,455.00 | 1,487.00 | 1,357.00 | 1,424.00 | 1,424.00 | 44,092 |
| 2026-08-26 | 1,430.00 | 1,454.00 | 1,400.00 | 1,454.00 | 1,454.00 | 27,143 |
| 2026-08-25 | 1,387.00 | 1,444.00 | 1,356.00 | 1,430.00 | 1,430.00 | 106,977 |
| 2026-08-24 | 1,380.00 | 1,411.00 | 1,359.00 | 1,387.00 | 1,387.00 | 32,795 |
| 2026-08-21 | 1,415.00 | 1,430.00 | 1,353.00 | 1,373.00 | 1,373.00 | 23,135 |
| 2026-08-20 | 1,428.00 | 1,448.00 | 1,385.00 | 1,415.00 | 1,415.00 | 49,709 |
| 2026-08-19 | 1,436.00 | 1,464.00 | 1,391.00 | 1,400.00 | 1,400.00 | 27,257 |
| 2026-08-18 | 1,470.00 | 1,494.00 | 1,434.00 | 1,436.00 | 1,436.00 | 16,292 |
| 2026-08-14 | 1,500.00 | 1,529.00 | 1,408.00 | 1,470.00 | 1,470.00 | 60,375 |
| 2026-08-13 | 1,529.00 | 1,571.00 | 1,460.00 | 1,483.00 | 1,483.00 | 42,136 |
| 2026-08-12 | 1,514.00 | 1,550.00 | 1,501.00 | 1,529.00 | 1,529.00 | 30,395 |
| 2026-08-11 | 1,489.00 | 1,540.00 | 1,453.00 | 1,513.00 | 1,513.00 | 44,203 |
| 2026-08-10 | 1,397.00 | 1,503.00 | 1,397.00 | 1,489.00 | 1,489.00 | 73,491 |
| 2026-08-07 | 1,446.00 | 1,446.00 | 1,362.00 | 1,407.00 | 1,407.00 | 46,574 |
| 2026-08-06 | 1,476.00 | 1,513.00 | 1,350.00 | 1,430.00 | 1,430.00 | 51,338 |
| 2026-08-05 | 1,421.00 | 1,500.00 | 1,416.00 | 1,474.00 | 1,474.00 | 51,599 |
| 2026-08-04 | 1,301.00 | 1,420.00 | 1,300.00 | 1,415.00 | 1,415.00 | 106,516 |
| 2026-08-03 | 1,211.00 | 1,308.00 | 1,192.00 | 1,301.00 | 1,301.00 | 50,911 |
| 2026-07-31 | 1,200.00 | 1,241.00 | 1,120.00 | 1,211.00 | 1,211.00 | 148,319 |
| 2026-07-30 | 1,196.00 | 1,237.00 | 1,182.00 | 1,203.00 | 1,203.00 | 19,182 |
| 2026-07-29 | 1,296.00 | 1,349.00 | 1,100.00 | 1,196.00 | 1,196.00 | 66,168 |
| 2026-07-28 | 1,315.00 | 1,371.00 | 1,236.00 | 1,296.00 | 1,296.00 | 36,216 |
| 2026-07-27 | 1,269.00 | 1,329.00 | 1,269.00 | 1,308.00 | 1,308.00 | 20,162 |
| 2026-07-24 | 1,350.00 | 1,350.00 | 1,269.00 | 1,269.00 | 1,269.00 | 18,236 |
| 2026-07-23 | 1,273.00 | 1,358.00 | 1,244.00 | 1,352.00 | 1,352.00 | 77,380 |
Page 1 of 21 · 1,228 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.