Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,265.00 | 1,348.00 | 1,265.00 | 1,273.00 | 1,273.00 | 46,842 |
| 2026-07-21 | 1,211.00 | 1,308.00 | 1,211.00 | 1,265.00 | 1,265.00 | 56,682 |
| 2026-07-20 | 1,322.00 | 1,326.00 | 1,251.00 | 1,271.00 | 1,271.00 | 21,921 |
| 2026-07-16 | 1,378.00 | 1,378.00 | 1,280.00 | 1,322.00 | 1,322.00 | 45,163 |
| 2026-07-15 | 1,251.00 | 1,370.00 | 1,251.00 | 1,358.00 | 1,358.00 | 108,594 |
| 2026-07-14 | 1,310.00 | 1,344.00 | 1,200.00 | 1,251.00 | 1,251.00 | 120,015 |
| 2026-07-13 | 1,382.00 | 1,424.00 | 1,304.00 | 1,310.00 | 1,310.00 | 45,663 |
| 2026-07-10 | 1,279.00 | 1,398.00 | 1,279.00 | 1,382.00 | 1,382.00 | 62,357 |
| 2026-07-09 | 1,251.00 | 1,350.00 | 1,181.00 | 1,284.00 | 1,284.00 | 49,200 |
| 2026-07-08 | 1,350.00 | 1,360.00 | 1,268.00 | 1,306.00 | 1,306.00 | 73,821 |
| 2026-07-07 | 1,381.00 | 1,415.00 | 1,310.00 | 1,339.00 | 1,339.00 | 44,115 |
| 2026-07-06 | 1,380.00 | 1,400.00 | 1,331.00 | 1,368.00 | 1,368.00 | 32,511 |
| 2026-07-03 | 1,387.00 | 1,420.00 | 1,290.00 | 1,380.00 | 1,380.00 | 93,917 |
| 2026-07-02 | 1,437.00 | 1,466.00 | 1,387.00 | 1,387.00 | 1,387.00 | 78,019 |
| 2026-07-01 | 1,475.00 | 1,538.00 | 1,423.00 | 1,437.00 | 1,437.00 | 101,564 |
| 2026-06-30 | 1,437.00 | 1,505.00 | 1,437.00 | 1,475.00 | 1,475.00 | 48,405 |
| 2026-06-29 | 1,358.00 | 1,489.00 | 1,358.00 | 1,437.00 | 1,437.00 | 90,667 |
| 2026-06-26 | 1,459.00 | 1,461.00 | 1,340.00 | 1,358.00 | 1,358.00 | 165,056 |
| 2026-06-25 | 1,493.00 | 1,550.00 | 1,456.00 | 1,464.00 | 1,464.00 | 122,142 |
| 2026-06-24 | 1,460.00 | 1,514.00 | 1,390.00 | 1,493.00 | 1,493.00 | 66,766 |
| 2026-06-23 | 1,680.00 | 1,680.00 | 1,373.00 | 1,460.00 | 1,460.00 | 169,133 |
| 2026-06-22 | 1,570.00 | 1,599.00 | 1,505.00 | 1,548.00 | 1,548.00 | 74,430 |
| 2026-06-19 | 1,640.00 | 1,689.00 | 1,525.00 | 1,572.00 | 1,572.00 | 99,425 |
| 2026-06-18 | 1,697.00 | 1,741.00 | 1,640.00 | 1,640.00 | 1,640.00 | 71,323 |
| 2026-06-17 | 1,690.00 | 1,732.00 | 1,642.00 | 1,697.00 | 1,697.00 | 71,656 |
| 2026-06-16 | 1,699.00 | 1,748.00 | 1,674.00 | 1,696.00 | 1,696.00 | 90,661 |
| 2026-06-15 | 1,701.00 | 1,748.00 | 1,650.00 | 1,698.00 | 1,698.00 | 83,231 |
| 2026-06-12 | 1,662.00 | 1,750.00 | 1,655.00 | 1,677.00 | 1,677.00 | 77,380 |
| 2026-06-11 | 1,606.00 | 1,649.00 | 1,572.00 | 1,647.00 | 1,647.00 | 81,270 |
| 2026-06-10 | 1,633.00 | 1,787.00 | 1,600.00 | 1,606.00 | 1,606.00 | 138,606 |
| 2026-06-09 | 1,700.00 | 1,710.00 | 1,651.00 | 1,687.00 | 1,687.00 | 78,568 |
| 2026-06-08 | 1,765.00 | 1,765.00 | 1,605.00 | 1,636.00 | 1,636.00 | 178,266 |
| 2026-06-05 | 1,872.00 | 1,896.00 | 1,765.00 | 1,782.00 | 1,782.00 | 128,951 |
| 2026-06-04 | 1,766.00 | 1,929.00 | 1,766.00 | 1,872.00 | 1,872.00 | 97,459 |
| 2026-06-02 | 1,880.00 | 2,000.00 | 1,798.00 | 1,877.00 | 1,877.00 | 193,439 |
| 2026-06-01 | 2,035.00 | 2,060.00 | 1,879.00 | 1,919.00 | 1,919.00 | 382,062 |
| 2026-05-29 | 2,295.00 | 2,295.00 | 2,030.00 | 2,065.00 | 2,065.00 | 244,852 |
| 2026-05-28 | 2,395.00 | 2,415.00 | 2,065.00 | 2,185.00 | 2,185.00 | 371,527 |
| 2026-05-27 | 2,460.00 | 2,515.00 | 2,280.00 | 2,305.00 | 2,305.00 | 420,162 |
| 2026-05-26 | 2,475.00 | 2,650.00 | 2,415.00 | 2,460.00 | 2,460.00 | 771,201 |
| 2026-05-22 | 2,550.00 | 2,750.00 | 2,350.00 | 2,415.00 | 2,415.00 | 1,257,059 |
| 2026-05-21 | 2,290.00 | 2,320.00 | 2,145.00 | 2,270.00 | 2,270.00 | 143,444 |
| 2026-05-20 | 2,380.00 | 2,380.00 | 2,105.00 | 2,170.00 | 2,170.00 | 459,988 |
| 2026-05-19 | 2,350.00 | 2,580.00 | 2,295.00 | 2,380.00 | 2,380.00 | 652,020 |
| 2026-05-18 | 2,395.00 | 2,395.00 | 2,165.00 | 2,350.00 | 2,350.00 | 303,333 |
| 2026-05-15 | 2,455.00 | 2,475.00 | 2,330.00 | 2,395.00 | 2,395.00 | 365,514 |
| 2026-05-14 | 2,325.00 | 2,505.00 | 2,320.00 | 2,455.00 | 2,455.00 | 779,944 |
| 2026-05-13 | 2,300.00 | 2,385.00 | 2,280.00 | 2,310.00 | 2,310.00 | 270,867 |
| 2026-05-12 | 2,480.00 | 2,490.00 | 2,245.00 | 2,300.00 | 2,300.00 | 453,817 |
| 2026-05-11 | 2,395.00 | 2,535.00 | 2,335.00 | 2,405.00 | 2,405.00 | 345,402 |
| 2026-05-08 | 2,410.00 | 2,485.00 | 2,315.00 | 2,390.00 | 2,390.00 | 332,666 |
| 2026-05-07 | 2,400.00 | 2,475.00 | 2,325.00 | 2,375.00 | 2,375.00 | 350,629 |
| 2026-05-06 | 2,520.00 | 2,560.00 | 2,350.00 | 2,450.00 | 2,450.00 | 854,852 |
| 2026-05-04 | 2,605.00 | 2,640.00 | 2,480.00 | 2,520.00 | 2,520.00 | 390,426 |
| 2026-04-30 | 2,485.00 | 2,590.00 | 2,410.00 | 2,475.00 | 2,475.00 | 370,133 |
| 2026-04-29 | 2,515.00 | 2,650.00 | 2,475.00 | 2,495.00 | 2,495.00 | 453,238 |
| 2026-04-28 | 2,660.00 | 2,665.00 | 2,535.00 | 2,565.00 | 2,565.00 | 584,084 |
| 2026-04-27 | 2,700.00 | 2,800.00 | 2,590.00 | 2,660.00 | 2,660.00 | 987,254 |
| 2026-04-24 | 2,965.00 | 3,580.00 | 2,670.00 | 2,670.00 | 2,670.00 | 6,958,626 |
| 2026-04-23 | 2,645.00 | 2,790.00 | 2,645.00 | 2,790.00 | 2,790.00 | 611,684 |
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.