See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.76▲ 1.30%
← 317120.KQ stock page

Ranix INC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-281,598.001,607.001,578.001,583.001,583.00237,482
2025-07-251,679.001,738.001,578.001,578.001,578.002,282,451
2025-07-242,005.002,025.001,990.001,995.001,995.0079,944
2025-07-232,120.002,120.002,015.002,025.002,025.00100,756
2025-07-222,030.002,345.002,015.002,105.002,105.00810,481
2025-07-211,997.002,035.001,987.002,010.002,010.0054,707
2025-07-182,015.002,020.001,990.001,997.001,997.0051,291
2025-07-172,020.002,030.001,985.002,005.002,005.0082,107
2025-07-162,030.002,030.001,975.002,015.002,015.0070,273
2025-07-152,030.002,035.001,999.002,005.002,005.0056,108
2025-07-142,035.002,040.002,015.002,030.002,030.0041,011
2025-07-112,005.002,060.001,999.002,035.002,035.0074,991
2025-07-101,972.002,030.001,972.001,987.001,987.0037,693
2025-07-092,020.002,050.001,972.001,972.001,972.00150,674
2025-07-082,010.002,040.001,992.002,020.002,020.0066,917
2025-07-072,100.002,160.002,010.002,010.002,010.00118,617
2025-07-042,075.002,130.002,025.002,100.002,100.00172,579
2025-07-032,075.002,115.002,030.002,075.002,075.00212,669
2025-07-021,958.002,440.001,958.002,035.002,035.002,284,673
2025-07-012,005.002,045.001,945.001,958.001,958.00139,784
2025-06-302,090.002,090.002,000.002,005.002,005.00113,480
2025-06-272,010.002,090.002,000.002,090.002,090.00108,472
2025-06-262,040.002,060.002,005.002,010.002,010.0085,865
2025-06-252,155.002,200.002,020.002,040.002,040.00188,940
2025-06-242,150.002,230.002,115.002,145.002,145.00119,541
2025-06-232,230.002,260.002,075.002,085.002,085.00223,365
2025-06-202,185.002,225.002,145.002,225.002,225.0066,313
2025-06-192,250.002,270.002,160.002,185.002,185.0087,033
2025-06-182,405.002,405.002,230.002,245.002,245.00179,800
2025-06-172,450.002,690.002,270.002,340.002,340.00911,564
2025-06-162,470.002,470.002,320.002,445.002,445.0036,748
2025-06-132,610.002,620.002,410.002,410.002,410.00118,443
2025-06-122,690.002,690.002,520.002,600.002,600.00106,546
2025-06-112,590.002,790.002,540.002,690.002,690.00335,035
2025-06-102,535.002,595.002,500.002,590.002,590.0074,282
2025-06-092,535.002,600.002,450.002,535.002,535.0079,711
2025-06-052,420.002,550.002,370.002,530.002,530.00104,423
2025-06-042,450.002,550.002,355.002,420.002,420.0067,796
2025-06-022,530.002,850.002,450.002,450.002,450.001,049,446
2025-05-302,715.002,720.002,585.002,625.002,239.03230,186
2025-05-292,860.002,985.002,605.002,720.002,320.061,390,509
2025-05-282,850.002,995.002,720.002,790.002,379.772,548,145
2025-05-272,430.003,040.002,430.003,040.002,593.011,216,480
2025-05-262,320.002,360.002,305.002,340.001,995.9324,716
2025-05-232,305.002,330.002,300.002,320.001,978.8714,662
2025-05-222,300.002,335.002,295.002,320.001,978.8711,938
2025-05-212,320.002,335.002,295.002,300.001,961.8112,996
2025-05-202,345.002,350.002,305.002,320.001,978.8711,077
2025-05-192,310.002,370.002,310.002,340.001,995.937,550
2025-05-162,400.002,400.002,335.002,350.002,004.4634,259
2025-05-152,380.002,380.002,340.002,345.002,000.209,990
2025-05-142,390.002,390.002,335.002,335.001,991.6720,980
2025-05-132,420.002,420.002,370.002,380.002,030.0514,555
2025-05-122,365.002,410.002,350.002,375.002,025.7916,729
2025-05-092,395.002,430.002,340.002,365.002,017.2631,259
2025-05-082,385.002,400.002,330.002,355.002,008.7322,670
2025-05-072,340.002,425.002,335.002,335.001,991.6733,997
2025-05-022,315.002,400.002,265.002,365.002,017.2618,817
2025-04-302,480.002,480.002,290.002,315.001,974.6128,217
2025-04-292,440.002,450.002,325.002,435.002,076.9639,122
← NewerPage 6 of 21 · 1,229 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.