Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,200.00 | 2,330.00 | 2,120.00 | 2,235.00 | 2,235.00 | 443,904 |
| 2026-01-21 | 2,150.00 | 2,215.00 | 2,100.00 | 2,155.00 | 2,155.00 | 250,339 |
| 2026-01-20 | 2,290.00 | 2,290.00 | 2,150.00 | 2,210.00 | 2,210.00 | 281,674 |
| 2026-01-19 | 2,220.00 | 2,300.00 | 2,200.00 | 2,275.00 | 2,275.00 | 373,272 |
| 2026-01-16 | 2,150.00 | 2,240.00 | 2,115.00 | 2,200.00 | 2,200.00 | 193,438 |
| 2026-01-15 | 2,125.00 | 2,175.00 | 2,060.00 | 2,150.00 | 2,150.00 | 178,365 |
| 2026-01-14 | 2,205.00 | 2,205.00 | 2,115.00 | 2,120.00 | 2,120.00 | 153,673 |
| 2026-01-13 | 2,170.00 | 2,310.00 | 2,150.00 | 2,180.00 | 2,180.00 | 397,170 |
| 2026-01-12 | 2,135.00 | 2,220.00 | 2,115.00 | 2,170.00 | 2,170.00 | 245,996 |
| 2026-01-09 | 2,220.00 | 2,245.00 | 2,100.00 | 2,135.00 | 2,135.00 | 299,186 |
| 2026-01-08 | 2,365.00 | 2,400.00 | 2,220.00 | 2,220.00 | 2,220.00 | 539,462 |
| 2026-01-07 | 2,255.00 | 2,580.00 | 2,200.00 | 2,345.00 | 2,345.00 | 3,156,835 |
| 2026-01-06 | 2,290.00 | 2,540.00 | 2,155.00 | 2,250.00 | 2,250.00 | 2,427,805 |
| 2026-01-05 | 2,315.00 | 2,320.00 | 2,155.00 | 2,235.00 | 2,235.00 | 435,445 |
| 2026-01-02 | 2,200.00 | 2,355.00 | 2,185.00 | 2,275.00 | 2,275.00 | 899,188 |
| 2025-12-30 | 2,305.00 | 2,500.00 | 2,150.00 | 2,175.00 | 2,175.00 | 1,550,959 |
| 2025-12-29 | 2,490.00 | 2,595.00 | 2,150.00 | 2,295.00 | 2,295.00 | 3,749,488 |
| 2025-12-26 | 1,872.00 | 2,360.00 | 1,839.00 | 2,360.00 | 2,360.00 | 2,439,084 |
| 2025-12-24 | 1,866.00 | 1,866.00 | 1,810.00 | 1,818.00 | 1,818.00 | 78,164 |
| 2025-12-23 | 1,880.00 | 1,919.00 | 1,801.00 | 1,866.00 | 1,866.00 | 112,239 |
| 2025-12-22 | 1,897.00 | 1,918.00 | 1,877.00 | 1,892.00 | 1,892.00 | 64,144 |
| 2025-12-19 | 1,884.00 | 1,927.00 | 1,836.00 | 1,897.00 | 1,897.00 | 101,312 |
| 2025-12-18 | 1,921.00 | 1,923.00 | 1,867.00 | 1,884.00 | 1,884.00 | 108,035 |
| 2025-12-17 | 2,065.00 | 2,065.00 | 1,888.00 | 1,921.00 | 1,921.00 | 169,127 |
| 2025-12-16 | 2,170.00 | 2,195.00 | 1,983.00 | 1,996.00 | 1,996.00 | 411,598 |
| 2025-12-15 | 1,946.00 | 2,095.00 | 1,890.00 | 2,065.00 | 2,065.00 | 321,096 |
| 2025-12-12 | 1,980.00 | 1,980.00 | 1,914.00 | 1,926.00 | 1,926.00 | 77,316 |
| 2025-12-11 | 1,930.00 | 1,969.00 | 1,890.00 | 1,953.00 | 1,953.00 | 92,023 |
| 2025-12-10 | 1,920.00 | 1,979.00 | 1,901.00 | 1,912.00 | 1,912.00 | 70,002 |
| 2025-12-09 | 1,907.00 | 1,957.00 | 1,907.00 | 1,920.00 | 1,920.00 | 69,984 |
| 2025-12-08 | 1,981.00 | 1,981.00 | 1,881.00 | 1,907.00 | 1,907.00 | 83,418 |
| 2025-12-05 | 1,881.00 | 1,985.00 | 1,881.00 | 1,923.00 | 1,923.00 | 160,934 |
| 2025-12-04 | 1,950.00 | 1,950.00 | 1,850.00 | 1,879.00 | 1,879.00 | 128,566 |
| 2025-12-03 | 1,902.00 | 1,983.00 | 1,900.00 | 1,942.00 | 1,942.00 | 119,390 |
| 2025-12-02 | 1,933.00 | 1,933.00 | 1,868.00 | 1,894.00 | 1,894.00 | 130,259 |
| 2025-12-01 | 1,959.00 | 2,090.00 | 1,910.00 | 1,925.00 | 1,925.00 | 233,486 |
| 2025-11-28 | 1,843.00 | 1,930.00 | 1,838.00 | 1,908.00 | 1,908.00 | 149,364 |
| 2025-11-27 | 1,877.00 | 1,880.00 | 1,824.00 | 1,844.00 | 1,844.00 | 154,239 |
| 2025-11-26 | 1,855.00 | 1,868.00 | 1,815.00 | 1,868.00 | 1,868.00 | 141,922 |
| 2025-11-25 | 1,950.00 | 1,950.00 | 1,765.00 | 1,838.00 | 1,838.00 | 216,159 |
| 2025-11-24 | 1,910.00 | 1,968.00 | 1,863.00 | 1,886.00 | 1,886.00 | 131,625 |
| 2025-11-21 | 1,998.00 | 1,998.00 | 1,897.00 | 1,902.00 | 1,902.00 | 153,507 |
| 2025-11-20 | 2,005.00 | 2,045.00 | 1,980.00 | 2,005.00 | 2,005.00 | 101,354 |
| 2025-11-19 | 2,035.00 | 2,070.00 | 1,951.00 | 2,000.00 | 2,000.00 | 125,220 |
| 2025-11-18 | 2,150.00 | 2,200.00 | 2,030.00 | 2,035.00 | 2,035.00 | 158,374 |
| 2025-11-17 | 2,150.00 | 2,315.00 | 2,090.00 | 2,150.00 | 2,150.00 | 192,272 |
| 2025-11-14 | 2,210.00 | 2,210.00 | 2,110.00 | 2,115.00 | 2,115.00 | 189,930 |
| 2025-11-13 | 2,205.00 | 2,250.00 | 2,135.00 | 2,240.00 | 2,240.00 | 143,662 |
| 2025-11-12 | 2,135.00 | 2,250.00 | 2,100.00 | 2,200.00 | 2,200.00 | 226,397 |
| 2025-11-11 | 2,195.00 | 2,230.00 | 2,100.00 | 2,135.00 | 2,135.00 | 202,687 |
| 2025-11-10 | 2,140.00 | 2,225.00 | 2,125.00 | 2,180.00 | 2,180.00 | 259,706 |
| 2025-11-07 | 2,155.00 | 2,250.00 | 2,150.00 | 2,160.00 | 2,160.00 | 407,903 |
| 2025-11-06 | 2,425.00 | 2,495.00 | 2,250.00 | 2,305.00 | 2,305.00 | 425,800 |
| 2025-11-05 | 2,325.00 | 2,395.00 | 2,250.00 | 2,340.00 | 2,340.00 | 365,729 |
| 2025-11-04 | 2,420.00 | 2,420.00 | 2,290.00 | 2,375.00 | 2,375.00 | 394,335 |
| 2025-11-03 | 2,495.00 | 2,495.00 | 2,400.00 | 2,440.00 | 2,440.00 | 346,447 |
| 2025-10-31 | 2,460.00 | 2,560.00 | 2,405.00 | 2,495.00 | 2,495.00 | 474,143 |
| 2025-10-30 | 2,615.00 | 2,620.00 | 2,450.00 | 2,455.00 | 2,455.00 | 635,978 |
| 2025-10-29 | 2,605.00 | 2,835.00 | 2,540.00 | 2,615.00 | 2,615.00 | 1,294,055 |
| 2025-10-28 | 2,660.00 | 2,895.00 | 2,540.00 | 2,605.00 | 2,605.00 | 1,960,092 |
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.