Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 2,650.00 | 2,660.00 | 2,490.00 | 2,660.00 | 2,660.00 | 765,785 |
| 2026-04-21 | 3,060.00 | 3,060.00 | 2,635.00 | 2,715.00 | 2,715.00 | 1,199,250 |
| 2026-04-20 | 2,795.00 | 3,450.00 | 2,560.00 | 3,205.00 | 3,205.00 | 13,126,500 |
| 2026-04-17 | 2,825.00 | 2,825.00 | 2,410.00 | 2,655.00 | 2,655.00 | 5,010,271 |
| 2026-04-16 | 3,220.00 | 3,565.00 | 2,750.00 | 3,010.00 | 3,010.00 | 13,189,640 |
| 2026-04-15 | 2,325.00 | 2,745.00 | 2,220.00 | 2,745.00 | 2,745.00 | 4,384,094 |
| 2026-04-14 | 1,995.00 | 2,375.00 | 1,943.00 | 2,115.00 | 2,115.00 | 2,141,842 |
| 2026-04-13 | 1,924.00 | 1,952.00 | 1,873.00 | 1,943.00 | 1,943.00 | 94,956 |
| 2026-04-10 | 1,936.00 | 1,981.00 | 1,924.00 | 1,926.00 | 1,926.00 | 107,457 |
| 2026-04-09 | 1,974.00 | 1,974.00 | 1,920.00 | 1,936.00 | 1,936.00 | 40,083 |
| 2026-04-08 | 2,000.00 | 2,015.00 | 1,948.00 | 1,974.00 | 1,974.00 | 68,876 |
| 2026-04-07 | 2,010.00 | 2,010.00 | 1,901.00 | 1,924.00 | 1,924.00 | 55,075 |
| 2026-04-06 | 1,927.00 | 2,020.00 | 1,917.00 | 1,929.00 | 1,929.00 | 77,764 |
| 2026-04-03 | 1,950.00 | 1,979.00 | 1,901.00 | 1,927.00 | 1,927.00 | 42,038 |
| 2026-04-02 | 1,949.00 | 2,030.00 | 1,868.00 | 1,881.00 | 1,881.00 | 72,967 |
| 2026-04-01 | 1,840.00 | 1,957.00 | 1,840.00 | 1,949.00 | 1,949.00 | 95,749 |
| 2026-03-31 | 1,897.00 | 1,897.00 | 1,824.00 | 1,828.00 | 1,828.00 | 98,926 |
| 2026-03-30 | 1,970.00 | 1,971.00 | 1,855.00 | 1,897.00 | 1,897.00 | 64,525 |
| 2026-03-27 | 1,906.00 | 2,085.00 | 1,862.00 | 1,970.00 | 1,970.00 | 63,560 |
| 2026-03-26 | 2,090.00 | 2,090.00 | 1,916.00 | 1,926.00 | 1,926.00 | 112,861 |
| 2026-03-25 | 2,090.00 | 2,090.00 | 1,956.00 | 2,000.00 | 2,000.00 | 110,703 |
| 2026-03-24 | 1,910.00 | 1,975.00 | 1,906.00 | 1,971.00 | 1,971.00 | 115,492 |
| 2026-03-23 | 1,984.00 | 1,984.00 | 1,872.00 | 1,888.00 | 1,888.00 | 71,729 |
| 2026-03-20 | 1,884.00 | 2,040.00 | 1,884.00 | 1,984.00 | 1,984.00 | 143,601 |
| 2026-03-19 | 1,935.00 | 1,935.00 | 1,800.00 | 1,884.00 | 1,884.00 | 96,992 |
| 2026-03-18 | 1,907.00 | 1,980.00 | 1,882.00 | 1,935.00 | 1,935.00 | 114,172 |
| 2026-03-17 | 1,903.00 | 1,949.00 | 1,879.00 | 1,887.00 | 1,887.00 | 65,558 |
| 2026-03-16 | 1,903.00 | 1,937.00 | 1,866.00 | 1,880.00 | 1,880.00 | 49,175 |
| 2026-03-13 | 1,944.00 | 1,969.00 | 1,850.00 | 1,903.00 | 1,903.00 | 71,725 |
| 2026-03-12 | 1,963.00 | 1,969.00 | 1,911.00 | 1,944.00 | 1,944.00 | 48,743 |
| 2026-03-11 | 1,982.00 | 2,040.00 | 1,963.00 | 1,963.00 | 1,963.00 | 98,313 |
| 2026-03-10 | 1,770.00 | 2,005.00 | 1,765.00 | 1,970.00 | 1,970.00 | 192,215 |
| 2026-03-09 | 1,882.00 | 1,882.00 | 1,735.00 | 1,766.00 | 1,766.00 | 115,343 |
| 2026-03-06 | 1,800.00 | 1,920.00 | 1,780.00 | 1,883.00 | 1,883.00 | 126,971 |
| 2026-03-05 | 1,740.00 | 1,855.00 | 1,730.00 | 1,853.00 | 1,853.00 | 117,329 |
| 2026-03-04 | 1,891.00 | 1,969.00 | 1,588.00 | 1,641.00 | 1,641.00 | 359,474 |
| 2026-03-03 | 2,000.00 | 2,050.00 | 1,965.00 | 1,969.00 | 1,969.00 | 135,782 |
| 2026-02-27 | 2,070.00 | 2,070.00 | 2,005.00 | 2,015.00 | 2,015.00 | 154,331 |
| 2026-02-26 | 2,160.00 | 2,180.00 | 2,040.00 | 2,045.00 | 2,045.00 | 275,724 |
| 2026-02-25 | 1,920.00 | 2,385.00 | 1,904.00 | 2,150.00 | 2,150.00 | 2,376,012 |
| 2026-02-24 | 1,924.00 | 1,970.00 | 1,880.00 | 1,920.00 | 1,920.00 | 125,154 |
| 2026-02-23 | 1,974.00 | 2,020.00 | 1,900.00 | 1,924.00 | 1,924.00 | 287,064 |
| 2026-02-20 | 2,045.00 | 2,045.00 | 1,945.00 | 1,974.00 | 1,974.00 | 248,442 |
| 2026-02-19 | 2,140.00 | 2,165.00 | 2,030.00 | 2,035.00 | 2,035.00 | 244,253 |
| 2026-02-13 | 2,215.00 | 2,215.00 | 2,105.00 | 2,120.00 | 2,120.00 | 147,251 |
| 2026-02-12 | 2,230.00 | 2,280.00 | 2,165.00 | 2,220.00 | 2,220.00 | 115,781 |
| 2026-02-11 | 2,220.00 | 2,285.00 | 2,125.00 | 2,230.00 | 2,230.00 | 287,291 |
| 2026-02-10 | 2,145.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 124,104 |
| 2026-02-09 | 2,135.00 | 2,160.00 | 2,070.00 | 2,110.00 | 2,110.00 | 95,026 |
| 2026-02-06 | 2,135.00 | 2,135.00 | 1,942.00 | 2,065.00 | 2,065.00 | 185,434 |
| 2026-02-05 | 2,235.00 | 2,240.00 | 2,120.00 | 2,140.00 | 2,140.00 | 186,214 |
| 2026-02-04 | 2,185.00 | 2,300.00 | 2,135.00 | 2,235.00 | 2,235.00 | 313,911 |
| 2026-02-03 | 2,105.00 | 2,190.00 | 2,105.00 | 2,180.00 | 2,180.00 | 137,849 |
| 2026-02-02 | 2,150.00 | 2,175.00 | 2,070.00 | 2,105.00 | 2,105.00 | 187,314 |
| 2026-01-30 | 2,230.00 | 2,250.00 | 2,130.00 | 2,150.00 | 2,150.00 | 398,513 |
| 2026-01-29 | 2,300.00 | 2,300.00 | 2,145.00 | 2,255.00 | 2,255.00 | 390,520 |
| 2026-01-28 | 2,230.00 | 2,285.00 | 2,195.00 | 2,265.00 | 2,265.00 | 274,423 |
| 2026-01-27 | 2,245.00 | 2,250.00 | 2,150.00 | 2,195.00 | 2,195.00 | 193,945 |
| 2026-01-26 | 2,265.00 | 2,265.00 | 2,180.00 | 2,215.00 | 2,215.00 | 311,305 |
| 2026-01-23 | 2,295.00 | 2,315.00 | 2,145.00 | 2,265.00 | 2,265.00 | 340,245 |
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.