Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,660.00 | 2,895.00 | 2,540.00 | 2,605.00 | 2,605.00 | 1,960,092 |
| 2025-10-27 | 2,825.00 | 2,840.00 | 2,615.00 | 2,645.00 | 2,645.00 | 996,555 |
| 2025-10-24 | 2,990.00 | 3,035.00 | 2,790.00 | 2,805.00 | 2,805.00 | 2,058,109 |
| 2025-10-23 | 2,555.00 | 3,325.00 | 2,515.00 | 2,960.00 | 2,960.00 | 11,140,610 |
| 2025-10-22 | 2,625.00 | 2,685.00 | 2,455.00 | 2,605.00 | 2,605.00 | 697,943 |
| 2025-10-21 | 2,675.00 | 2,765.00 | 2,580.00 | 2,625.00 | 2,625.00 | 948,567 |
| 2025-10-20 | 2,525.00 | 2,680.00 | 2,440.00 | 2,620.00 | 2,620.00 | 680,685 |
| 2025-10-17 | 2,535.00 | 2,610.00 | 2,425.00 | 2,470.00 | 2,470.00 | 1,031,481 |
| 2025-10-16 | 2,815.00 | 2,850.00 | 2,620.00 | 2,670.00 | 2,670.00 | 751,386 |
| 2025-10-15 | 2,870.00 | 3,035.00 | 2,745.00 | 2,815.00 | 2,815.00 | 1,437,896 |
| 2025-10-14 | 2,860.00 | 3,075.00 | 2,625.00 | 2,890.00 | 2,890.00 | 4,968,339 |
| 2025-10-13 | 2,800.00 | 2,815.00 | 2,640.00 | 2,735.00 | 2,735.00 | 1,328,543 |
| 2025-10-10 | 3,100.00 | 3,380.00 | 2,850.00 | 2,930.00 | 2,930.00 | 3,042,154 |
| 2025-10-02 | 2,785.00 | 3,120.00 | 2,780.00 | 2,850.00 | 2,850.00 | 3,904,646 |
| 2025-10-01 | 3,060.00 | 3,330.00 | 2,730.00 | 2,755.00 | 2,755.00 | 4,322,952 |
| 2025-09-30 | 2,850.00 | 3,660.00 | 2,790.00 | 3,100.00 | 3,100.00 | 20,466,920 |
| 2025-09-29 | 3,225.00 | 3,455.00 | 2,730.00 | 2,925.00 | 2,925.00 | 19,777,779 |
| 2025-09-26 | 2,395.00 | 3,040.00 | 2,220.00 | 3,040.00 | 3,040.00 | 21,593,789 |
| 2025-09-25 | 2,090.00 | 2,590.00 | 1,870.00 | 2,340.00 | 2,340.00 | 27,628,529 |
| 2025-09-24 | 1,568.00 | 2,035.00 | 1,554.00 | 2,035.00 | 2,035.00 | 2,130,125 |
| 2025-09-23 | 1,606.00 | 1,611.00 | 1,560.00 | 1,568.00 | 1,568.00 | 50,709 |
| 2025-09-22 | 1,584.00 | 1,629.00 | 1,578.00 | 1,606.00 | 1,606.00 | 75,233 |
| 2025-09-19 | 1,608.00 | 1,617.00 | 1,576.00 | 1,584.00 | 1,584.00 | 67,959 |
| 2025-09-18 | 1,564.00 | 1,626.00 | 1,564.00 | 1,607.00 | 1,607.00 | 179,811 |
| 2025-09-17 | 1,555.00 | 1,591.00 | 1,540.00 | 1,564.00 | 1,564.00 | 87,904 |
| 2025-09-16 | 1,552.00 | 1,565.00 | 1,539.00 | 1,545.00 | 1,545.00 | 59,388 |
| 2025-09-15 | 1,534.00 | 1,579.00 | 1,534.00 | 1,551.00 | 1,551.00 | 85,565 |
| 2025-09-12 | 1,551.00 | 1,551.00 | 1,532.00 | 1,534.00 | 1,534.00 | 51,219 |
| 2025-09-11 | 1,551.00 | 1,551.00 | 1,528.00 | 1,541.00 | 1,541.00 | 14,788 |
| 2025-09-10 | 1,536.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,536.00 | 30,183 |
| 2025-09-09 | 1,553.00 | 1,554.00 | 1,517.00 | 1,536.00 | 1,536.00 | 46,784 |
| 2025-09-08 | 1,565.00 | 1,565.00 | 1,549.00 | 1,557.00 | 1,557.00 | 37,513 |
| 2025-09-05 | 1,564.00 | 1,569.00 | 1,549.00 | 1,563.00 | 1,563.00 | 30,632 |
| 2025-09-04 | 1,525.00 | 1,568.00 | 1,524.00 | 1,564.00 | 1,564.00 | 38,747 |
| 2025-09-03 | 1,524.00 | 1,562.00 | 1,524.00 | 1,538.00 | 1,538.00 | 57,689 |
| 2025-09-02 | 1,517.00 | 1,530.00 | 1,517.00 | 1,522.00 | 1,522.00 | 25,797 |
| 2025-09-01 | 1,529.00 | 1,537.00 | 1,512.00 | 1,517.00 | 1,517.00 | 43,334 |
| 2025-08-29 | 1,530.00 | 1,563.00 | 1,523.00 | 1,529.00 | 1,529.00 | 46,423 |
| 2025-08-28 | 1,519.00 | 1,548.00 | 1,514.00 | 1,538.00 | 1,538.00 | 57,966 |
| 2025-08-27 | 1,558.00 | 1,558.00 | 1,519.00 | 1,532.00 | 1,532.00 | 63,348 |
| 2025-08-26 | 1,575.00 | 1,583.00 | 1,545.00 | 1,558.00 | 1,558.00 | 39,556 |
| 2025-08-25 | 1,577.00 | 1,593.00 | 1,558.00 | 1,575.00 | 1,575.00 | 44,570 |
| 2025-08-22 | 1,521.00 | 1,598.00 | 1,521.00 | 1,577.00 | 1,577.00 | 102,300 |
| 2025-08-21 | 1,515.00 | 1,596.00 | 1,515.00 | 1,523.00 | 1,523.00 | 41,280 |
| 2025-08-20 | 1,564.00 | 1,564.00 | 1,503.00 | 1,517.00 | 1,517.00 | 84,444 |
| 2025-08-19 | 1,586.00 | 1,599.00 | 1,565.00 | 1,566.00 | 1,566.00 | 64,443 |
| 2025-08-18 | 1,638.00 | 1,638.00 | 1,568.00 | 1,603.00 | 1,603.00 | 77,844 |
| 2025-08-14 | 1,638.00 | 1,650.00 | 1,623.00 | 1,638.00 | 1,638.00 | 61,385 |
| 2025-08-13 | 1,634.00 | 1,647.00 | 1,616.00 | 1,638.00 | 1,638.00 | 48,321 |
| 2025-08-12 | 1,645.00 | 1,659.00 | 1,623.00 | 1,637.00 | 1,637.00 | 114,126 |
| 2025-08-11 | 1,660.00 | 1,669.00 | 1,618.00 | 1,645.00 | 1,645.00 | 119,915 |
| 2025-08-08 | 1,610.00 | 1,678.00 | 1,610.00 | 1,660.00 | 1,660.00 | 198,304 |
| 2025-08-07 | 1,610.00 | 1,668.00 | 1,594.00 | 1,620.00 | 1,620.00 | 175,217 |
| 2025-08-06 | 1,547.00 | 1,620.00 | 1,491.00 | 1,610.00 | 1,610.00 | 229,736 |
| 2025-08-05 | 1,538.00 | 1,570.00 | 1,538.00 | 1,547.00 | 1,547.00 | 104,265 |
| 2025-08-04 | 1,568.00 | 1,587.00 | 1,526.00 | 1,538.00 | 1,538.00 | 203,333 |
| 2025-08-01 | 1,606.00 | 1,622.00 | 1,572.00 | 1,576.00 | 1,576.00 | 199,100 |
| 2025-07-31 | 1,600.00 | 1,620.00 | 1,583.00 | 1,606.00 | 1,606.00 | 131,633 |
| 2025-07-30 | 1,595.00 | 1,617.00 | 1,587.00 | 1,600.00 | 1,600.00 | 158,415 |
| 2025-07-29 | 1,583.00 | 1,634.00 | 1,574.00 | 1,595.00 | 1,595.00 | 375,994 |
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.