Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 32,950.00 | 33,100.00 | 31,700.00 | 32,300.00 | 32,300.00 | 93,781 |
| 2025-07-25 | 33,350.00 | 33,800.00 | 33,050.00 | 33,050.00 | 33,050.00 | 34,476 |
| 2025-07-24 | 34,300.00 | 34,350.00 | 33,200.00 | 33,300.00 | 33,300.00 | 57,692 |
| 2025-07-23 | 35,200.00 | 35,200.00 | 33,150.00 | 33,900.00 | 33,900.00 | 92,288 |
| 2025-07-22 | 36,250.00 | 36,450.00 | 34,500.00 | 34,850.00 | 34,850.00 | 59,907 |
| 2025-07-21 | 35,200.00 | 36,000.00 | 35,100.00 | 35,900.00 | 35,900.00 | 46,913 |
| 2025-07-18 | 36,350.00 | 36,550.00 | 34,750.00 | 35,300.00 | 35,300.00 | 60,250 |
| 2025-07-17 | 37,550.00 | 37,600.00 | 35,500.00 | 35,700.00 | 35,700.00 | 116,667 |
| 2025-07-16 | 35,500.00 | 37,350.00 | 35,100.00 | 37,100.00 | 37,100.00 | 226,404 |
| 2025-07-15 | 34,250.00 | 36,300.00 | 33,300.00 | 35,800.00 | 35,800.00 | 185,492 |
| 2025-07-14 | 34,650.00 | 34,900.00 | 33,950.00 | 34,000.00 | 34,000.00 | 64,182 |
| 2025-07-11 | 35,500.00 | 35,900.00 | 34,600.00 | 34,800.00 | 34,800.00 | 69,818 |
| 2025-07-10 | 35,550.00 | 35,850.00 | 35,050.00 | 35,300.00 | 35,300.00 | 58,851 |
| 2025-07-09 | 35,200.00 | 35,700.00 | 34,650.00 | 35,300.00 | 35,300.00 | 80,433 |
| 2025-07-08 | 35,300.00 | 35,300.00 | 34,000.00 | 34,750.00 | 34,750.00 | 81,828 |
| 2025-07-07 | 34,300.00 | 34,950.00 | 34,100.00 | 34,250.00 | 34,250.00 | 57,389 |
| 2025-07-04 | 36,700.00 | 36,900.00 | 35,000.00 | 35,050.00 | 35,050.00 | 90,993 |
| 2025-07-03 | 36,350.00 | 36,550.00 | 35,800.00 | 36,200.00 | 36,200.00 | 63,857 |
| 2025-07-02 | 37,200.00 | 37,400.00 | 35,400.00 | 36,200.00 | 36,200.00 | 157,488 |
| 2025-07-01 | 38,900.00 | 38,900.00 | 37,400.00 | 37,550.00 | 37,550.00 | 194,234 |
| 2025-06-30 | 38,900.00 | 39,150.00 | 37,300.00 | 38,450.00 | 38,450.00 | 194,699 |
| 2025-06-27 | 39,000.00 | 39,650.00 | 37,200.00 | 38,000.00 | 38,000.00 | 339,586 |
| 2025-06-26 | 39,750.00 | 40,250.00 | 37,100.00 | 38,350.00 | 38,350.00 | 395,760 |
| 2025-06-25 | 45,350.00 | 45,400.00 | 38,950.00 | 38,950.00 | 38,950.00 | 1,346,904 |
| 2025-06-24 | 42,450.00 | 47,450.00 | 42,450.00 | 45,950.00 | 45,950.00 | 3,420,287 |
| 2025-06-23 | 34,100.00 | 38,450.00 | 33,500.00 | 36,500.00 | 36,500.00 | 624,382 |
| 2025-06-20 | 33,700.00 | 35,650.00 | 33,700.00 | 34,750.00 | 34,750.00 | 256,608 |
| 2025-06-19 | 34,350.00 | 35,500.00 | 33,700.00 | 33,850.00 | 33,850.00 | 102,953 |
| 2025-06-18 | 34,000.00 | 34,150.00 | 33,300.00 | 33,900.00 | 33,900.00 | 86,557 |
| 2025-06-17 | 35,750.00 | 35,850.00 | 33,600.00 | 33,900.00 | 33,900.00 | 129,705 |
| 2025-06-16 | 35,350.00 | 35,850.00 | 34,000.00 | 35,150.00 | 35,150.00 | 178,005 |
| 2025-06-13 | 38,300.00 | 38,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 199,876 |
| 2025-06-12 | 36,850.00 | 38,100.00 | 35,550.00 | 36,950.00 | 36,950.00 | 406,682 |
| 2025-06-11 | 36,450.00 | 36,850.00 | 35,800.00 | 36,650.00 | 36,650.00 | 81,855 |
| 2025-06-10 | 36,950.00 | 37,500.00 | 36,150.00 | 36,300.00 | 36,300.00 | 134,313 |
| 2025-06-09 | 38,500.00 | 38,600.00 | 36,500.00 | 36,750.00 | 36,750.00 | 182,360 |
| 2025-06-05 | 38,600.00 | 38,850.00 | 37,250.00 | 38,500.00 | 38,500.00 | 197,275 |
| 2025-06-04 | 38,500.00 | 38,750.00 | 36,300.00 | 38,450.00 | 38,450.00 | 300,804 |
| 2025-06-02 | 36,200.00 | 38,150.00 | 35,250.00 | 38,100.00 | 38,100.00 | 211,135 |
| 2025-05-30 | 35,700.00 | 35,850.00 | 34,750.00 | 35,500.00 | 35,500.00 | 77,059 |
| 2025-05-29 | 37,450.00 | 38,150.00 | 35,300.00 | 35,700.00 | 35,700.00 | 146,065 |
| 2025-05-28 | 36,000.00 | 37,200.00 | 35,350.00 | 36,300.00 | 36,300.00 | 152,352 |
| 2025-05-27 | 36,300.00 | 36,300.00 | 34,450.00 | 35,350.00 | 35,350.00 | 81,521 |
| 2025-05-26 | 33,000.00 | 36,200.00 | 32,650.00 | 36,100.00 | 36,100.00 | 133,982 |
| 2025-05-23 | 36,200.00 | 36,200.00 | 33,550.00 | 33,750.00 | 33,750.00 | 115,069 |
| 2025-05-22 | 36,100.00 | 36,200.00 | 34,500.00 | 35,600.00 | 35,600.00 | 116,567 |
| 2025-05-21 | 37,200.00 | 37,750.00 | 36,650.00 | 36,900.00 | 36,900.00 | 115,167 |
| 2025-05-20 | 36,600.00 | 37,000.00 | 35,200.00 | 36,500.00 | 36,500.00 | 107,804 |
| 2025-05-19 | 36,800.00 | 36,800.00 | 35,250.00 | 35,700.00 | 35,700.00 | 118,343 |
| 2025-05-16 | 38,000.00 | 38,800.00 | 36,350.00 | 37,250.00 | 37,250.00 | 231,846 |
| 2025-05-15 | 40,200.00 | 40,950.00 | 36,750.00 | 36,750.00 | 36,750.00 | 374,653 |
| 2025-05-14 | 37,650.00 | 38,500.00 | 36,500.00 | 38,400.00 | 38,400.00 | 338,071 |
| 2025-05-13 | 34,300.00 | 39,950.00 | 34,100.00 | 37,050.00 | 37,050.00 | 1,211,482 |
| 2025-05-12 | 33,950.00 | 34,250.00 | 32,950.00 | 33,850.00 | 33,850.00 | 74,423 |
| 2025-05-09 | 35,150.00 | 35,150.00 | 32,500.00 | 33,500.00 | 33,500.00 | 148,417 |
| 2025-05-08 | 34,250.00 | 34,800.00 | 33,500.00 | 34,800.00 | 34,800.00 | 142,436 |
| 2025-05-07 | 31,900.00 | 33,850.00 | 31,550.00 | 33,650.00 | 33,650.00 | 156,376 |
| 2025-05-02 | 31,100.00 | 31,600.00 | 30,650.00 | 31,350.00 | 31,350.00 | 45,294 |
| 2025-04-30 | 31,900.00 | 31,900.00 | 30,850.00 | 31,500.00 | 31,500.00 | 64,197 |
| 2025-04-29 | 32,250.00 | 32,250.00 | 31,100.00 | 32,200.00 | 32,200.00 | 47,628 |
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.