Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 33,650.00 | 33,900.00 | 31,550.00 | 31,650.00 | 31,650.00 | 127,297 |
| 2025-04-25 | 34,200.00 | 34,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 110,206 |
| 2025-04-24 | 34,750.00 | 34,750.00 | 33,600.00 | 33,800.00 | 33,800.00 | 107,587 |
| 2025-04-23 | 35,400.00 | 35,700.00 | 33,550.00 | 34,150.00 | 34,150.00 | 155,497 |
| 2025-04-22 | 31,800.00 | 34,500.00 | 31,500.00 | 34,100.00 | 34,100.00 | 278,798 |
| 2025-04-21 | 31,250.00 | 32,150.00 | 31,000.00 | 32,100.00 | 32,100.00 | 75,476 |
| 2025-04-18 | 32,000.00 | 32,100.00 | 30,600.00 | 31,200.00 | 31,200.00 | 92,161 |
| 2025-04-17 | 31,000.00 | 32,350.00 | 31,000.00 | 32,200.00 | 32,200.00 | 89,741 |
| 2025-04-16 | 33,200.00 | 33,300.00 | 31,600.00 | 31,650.00 | 31,650.00 | 97,426 |
| 2025-04-15 | 32,300.00 | 34,200.00 | 31,800.00 | 33,200.00 | 33,200.00 | 368,156 |
| 2025-04-14 | 31,750.00 | 31,900.00 | 30,650.00 | 31,350.00 | 31,350.00 | 121,168 |
| 2025-04-11 | 27,200.00 | 31,200.00 | 26,800.00 | 30,600.00 | 30,600.00 | 323,846 |
| 2025-04-10 | 27,950.00 | 28,000.00 | 27,150.00 | 27,600.00 | 27,600.00 | 78,039 |
| 2025-04-09 | 25,600.00 | 26,500.00 | 25,100.00 | 25,700.00 | 25,700.00 | 96,448 |
| 2025-04-08 | 26,400.00 | 26,700.00 | 25,500.00 | 26,050.00 | 26,050.00 | 80,793 |
| 2025-04-07 | 25,750.00 | 26,300.00 | 24,500.00 | 25,350.00 | 25,350.00 | 133,019 |
| 2025-04-04 | 28,800.00 | 28,800.00 | 26,200.00 | 27,250.00 | 27,250.00 | 169,775 |
| 2025-04-03 | 28,100.00 | 30,050.00 | 28,100.00 | 28,500.00 | 28,500.00 | 142,767 |
| 2025-04-02 | 30,700.00 | 31,150.00 | 28,750.00 | 28,950.00 | 28,950.00 | 263,698 |
| 2025-04-01 | 30,150.00 | 30,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | 127,432 |
| 2025-03-31 | 28,500.00 | 31,300.00 | 27,850.00 | 29,400.00 | 29,400.00 | 465,765 |
| 2025-03-28 | 30,350.00 | 30,800.00 | 28,500.00 | 29,000.00 | 29,000.00 | 247,912 |
| 2025-03-27 | 30,700.00 | 33,250.00 | 29,900.00 | 30,050.00 | 30,050.00 | 534,045 |
| 2025-03-26 | 28,700.00 | 31,950.00 | 28,700.00 | 31,450.00 | 31,450.00 | 646,912 |
| 2025-03-25 | 31,150.00 | 31,400.00 | 28,150.00 | 28,700.00 | 28,700.00 | 292,155 |
| 2025-03-24 | 30,300.00 | 31,450.00 | 30,250.00 | 30,500.00 | 30,500.00 | 170,512 |
| 2025-03-21 | 29,750.00 | 31,400.00 | 29,300.00 | 30,650.00 | 30,650.00 | 338,597 |
| 2025-03-20 | 32,950.00 | 33,700.00 | 30,250.00 | 30,600.00 | 30,600.00 | 522,069 |
| 2025-03-19 | 36,100.00 | 36,150.00 | 32,950.00 | 32,950.00 | 32,950.00 | 592,805 |
| 2025-03-18 | 38,350.00 | 38,400.00 | 36,100.00 | 36,400.00 | 36,400.00 | 441,035 |
| 2025-03-17 | 37,900.00 | 38,950.00 | 37,200.00 | 37,950.00 | 37,950.00 | 710,217 |
| 2025-03-14 | 34,300.00 | 39,850.00 | 34,300.00 | 37,500.00 | 37,500.00 | 2,620,192 |
| 2025-03-13 | 36,350.00 | 36,550.00 | 34,200.00 | 34,300.00 | 34,300.00 | 593,117 |
| 2025-03-12 | 32,300.00 | 37,900.00 | 32,150.00 | 35,400.00 | 35,400.00 | 2,854,586 |
| 2025-03-11 | 29,150.00 | 32,400.00 | 29,150.00 | 32,000.00 | 32,000.00 | 519,380 |
| 2025-03-10 | 31,250.00 | 33,400.00 | 30,500.00 | 30,700.00 | 30,700.00 | 418,415 |
| 2025-03-07 | 30,250.00 | 31,600.00 | 29,800.00 | 30,750.00 | 30,750.00 | 254,530 |
| 2025-03-06 | 33,200.00 | 33,200.00 | 30,350.00 | 30,850.00 | 30,850.00 | 246,886 |
| 2025-03-05 | 31,300.00 | 34,650.00 | 30,550.00 | 32,600.00 | 32,600.00 | 590,444 |
| 2025-03-04 | 30,250.00 | 31,900.00 | 29,900.00 | 31,050.00 | 31,050.00 | 177,778 |
| 2025-02-28 | 31,500.00 | 32,150.00 | 29,950.00 | 31,450.00 | 31,450.00 | 275,722 |
| 2025-02-27 | 35,200.00 | 35,800.00 | 32,450.00 | 32,700.00 | 32,700.00 | 311,081 |
| 2025-02-26 | 32,150.00 | 35,300.00 | 31,000.00 | 35,000.00 | 35,000.00 | 622,338 |
| 2025-02-25 | 31,800.00 | 33,200.00 | 31,000.00 | 33,100.00 | 33,100.00 | 231,024 |
| 2025-02-24 | 32,500.00 | 32,550.00 | 31,050.00 | 32,150.00 | 32,150.00 | 254,786 |
| 2025-02-21 | 33,150.00 | 35,950.00 | 32,450.00 | 33,350.00 | 33,350.00 | 565,345 |
| 2025-02-20 | 38,000.00 | 38,000.00 | 32,600.00 | 33,800.00 | 33,800.00 | 780,023 |
| 2025-02-19 | 40,650.00 | 40,750.00 | 38,200.00 | 39,000.00 | 39,000.00 | 401,251 |
| 2025-02-18 | 41,500.00 | 41,550.00 | 38,050.00 | 40,600.00 | 40,600.00 | 683,241 |
| 2025-02-17 | 38,350.00 | 41,450.00 | 38,050.00 | 40,650.00 | 40,650.00 | 725,455 |
| 2025-02-14 | 35,750.00 | 39,900.00 | 35,200.00 | 38,650.00 | 38,650.00 | 1,232,785 |
| 2025-02-13 | 34,500.00 | 36,250.00 | 33,150.00 | 35,500.00 | 35,500.00 | 826,282 |
| 2025-02-12 | 38,500.00 | 38,600.00 | 33,600.00 | 34,700.00 | 34,700.00 | 875,348 |
| 2025-02-11 | 38,000.00 | 41,500.00 | 37,750.00 | 39,000.00 | 39,000.00 | 835,787 |
| 2025-02-10 | 40,150.00 | 41,800.00 | 37,800.00 | 38,950.00 | 38,950.00 | 1,014,705 |
| 2025-02-07 | 42,650.00 | 42,700.00 | 37,200.00 | 40,150.00 | 40,150.00 | 1,380,079 |
| 2025-02-06 | 47,000.00 | 50,900.00 | 41,100.00 | 42,050.00 | 42,050.00 | 1,480,096 |
| 2025-02-04 | 40,650.00 | 43,350.00 | 39,550.00 | 42,000.00 | 42,000.00 | 907,591 |
| 2025-02-03 | 38,000.00 | 46,200.00 | 36,900.00 | 41,050.00 | 41,050.00 | 2,075,492 |
| 2025-01-31 | 31,450.00 | 40,400.00 | 31,250.00 | 38,500.00 | 38,500.00 | 3,187,875 |
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.