Higen RNM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,460.00 | 7,460.00 | 7,030.00 | 7,150.00 | 7,150.00 | 112,631 |
| 2024-10-28 | 7,160.00 | 7,400.00 | 7,160.00 | 7,340.00 | 7,340.00 | 85,236 |
| 2024-10-25 | 7,430.00 | 7,550.00 | 7,160.00 | 7,190.00 | 7,190.00 | 133,295 |
| 2024-10-24 | 7,620.00 | 7,730.00 | 7,430.00 | 7,430.00 | 7,430.00 | 137,728 |
| 2024-10-23 | 7,890.00 | 8,090.00 | 7,620.00 | 7,750.00 | 7,750.00 | 183,210 |
| 2024-10-22 | 8,230.00 | 8,330.00 | 7,870.00 | 7,880.00 | 7,880.00 | 147,176 |
| 2024-10-21 | 8,080.00 | 8,850.00 | 8,070.00 | 8,320.00 | 8,320.00 | 441,643 |
| 2024-10-18 | 8,560.00 | 8,800.00 | 8,220.00 | 8,220.00 | 8,220.00 | 137,791 |
| 2024-10-17 | 8,750.00 | 9,280.00 | 8,570.00 | 8,590.00 | 8,590.00 | 420,149 |
| 2024-10-16 | 8,810.00 | 8,850.00 | 8,200.00 | 8,700.00 | 8,700.00 | 131,112 |
| 2024-10-15 | 9,050.00 | 9,190.00 | 8,780.00 | 8,810.00 | 8,810.00 | 165,676 |
| 2024-10-14 | 9,400.00 | 9,460.00 | 9,080.00 | 9,090.00 | 9,090.00 | 124,844 |
| 2024-10-11 | 9,300.00 | 9,730.00 | 9,250.00 | 9,390.00 | 9,390.00 | 224,107 |
| 2024-10-10 | 9,670.00 | 9,690.00 | 9,320.00 | 9,330.00 | 9,330.00 | 87,739 |
| 2024-10-08 | 9,500.00 | 9,570.00 | 9,360.00 | 9,550.00 | 9,550.00 | 119,956 |
| 2024-10-07 | 9,440.00 | 9,870.00 | 9,440.00 | 9,500.00 | 9,500.00 | 255,040 |
| 2024-10-04 | 9,270.00 | 9,530.00 | 9,240.00 | 9,420.00 | 9,420.00 | 141,824 |
| 2024-10-02 | 9,260.00 | 9,750.00 | 9,250.00 | 9,280.00 | 9,280.00 | 229,580 |
| 2024-09-30 | 9,860.00 | 10,190.00 | 9,560.00 | 9,560.00 | 9,560.00 | 476,661 |
| 2024-09-27 | 10,000.00 | 10,100.00 | 9,700.00 | 9,730.00 | 9,730.00 | 660,271 |
| 2024-09-26 | 10,480.00 | 10,930.00 | 10,330.00 | 10,610.00 | 10,610.00 | 352,362 |
| 2024-09-25 | 10,700.00 | 11,060.00 | 10,240.00 | 10,280.00 | 10,280.00 | 321,554 |
| 2024-09-24 | 10,700.00 | 10,880.00 | 10,520.00 | 10,630.00 | 10,630.00 | 200,911 |
| 2024-09-23 | 11,160.00 | 11,460.00 | 10,610.00 | 10,610.00 | 10,610.00 | 343,566 |
| 2024-09-20 | 11,650.00 | 12,000.00 | 11,110.00 | 11,120.00 | 11,120.00 | 698,897 |
| 2024-09-19 | 11,520.00 | 11,880.00 | 11,410.00 | 11,650.00 | 11,650.00 | 571,052 |
| 2024-09-13 | 11,650.00 | 11,900.00 | 11,400.00 | 11,430.00 | 11,430.00 | 576,640 |
| 2024-09-12 | 10,940.00 | 12,420.00 | 10,870.00 | 11,650.00 | 11,650.00 | 3,727,027 |
| 2024-09-11 | 10,420.00 | 10,830.00 | 10,320.00 | 10,450.00 | 10,450.00 | 288,232 |
| 2024-09-10 | 10,550.00 | 10,920.00 | 10,200.00 | 10,370.00 | 10,370.00 | 336,508 |
| 2024-09-09 | 10,300.00 | 11,190.00 | 10,300.00 | 10,700.00 | 10,700.00 | 341,751 |
| 2024-09-06 | 11,150.00 | 12,070.00 | 10,510.00 | 10,780.00 | 10,780.00 | 736,247 |
| 2024-09-05 | 12,050.00 | 12,670.00 | 11,150.00 | 11,280.00 | 11,280.00 | 1,103,191 |
| 2024-09-04 | 11,970.00 | 12,480.00 | 11,510.00 | 12,140.00 | 12,140.00 | 1,051,269 |
| 2024-09-03 | 12,930.00 | 13,960.00 | 12,400.00 | 12,580.00 | 12,580.00 | 3,250,111 |
| 2024-09-02 | 10,450.00 | 13,340.00 | 10,450.00 | 12,950.00 | 12,950.00 | 6,868,121 |
| 2024-08-30 | 10,280.00 | 10,550.00 | 10,060.00 | 10,450.00 | 10,450.00 | 202,212 |
| 2024-08-29 | 10,550.00 | 10,730.00 | 10,000.00 | 10,300.00 | 10,300.00 | 325,685 |
| 2024-08-28 | 10,600.00 | 11,120.00 | 10,310.00 | 10,480.00 | 10,480.00 | 842,513 |
| 2024-08-27 | 10,030.00 | 11,260.00 | 10,000.00 | 10,810.00 | 10,810.00 | 1,143,857 |
| 2024-08-26 | 10,350.00 | 10,860.00 | 10,080.00 | 10,120.00 | 10,120.00 | 367,146 |
| 2024-08-23 | 10,310.00 | 10,490.00 | 10,130.00 | 10,340.00 | 10,340.00 | 228,532 |
| 2024-08-22 | 11,140.00 | 11,350.00 | 10,360.00 | 10,530.00 | 10,530.00 | 552,662 |
| 2024-08-21 | 11,900.00 | 12,280.00 | 10,930.00 | 11,200.00 | 11,200.00 | 724,238 |
| 2024-08-20 | 12,300.00 | 12,460.00 | 11,950.00 | 12,040.00 | 12,040.00 | 783,473 |
| 2024-08-19 | 12,430.00 | 12,910.00 | 11,940.00 | 12,090.00 | 12,090.00 | 898,351 |
| 2024-08-16 | 13,120.00 | 13,520.00 | 12,440.00 | 12,440.00 | 12,440.00 | 1,082,018 |
| 2024-08-14 | 12,930.00 | 14,180.00 | 12,710.00 | 13,100.00 | 13,100.00 | 3,201,422 |
| 2024-08-13 | 13,900.00 | 14,660.00 | 12,660.00 | 12,900.00 | 12,900.00 | 1,694,028 |
| 2024-08-12 | 15,200.00 | 15,450.00 | 13,940.00 | 14,060.00 | 14,060.00 | 2,472,107 |
| 2024-08-09 | 14,460.00 | 15,400.00 | 13,850.00 | 14,470.00 | 14,470.00 | 4,877,775 |
| 2024-08-08 | 12,250.00 | 15,130.00 | 12,200.00 | 14,460.00 | 14,460.00 | 11,892,700 |
| 2024-08-07 | 12,300.00 | 13,190.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2,648,930 |
| 2024-08-06 | 12,480.00 | 13,540.00 | 11,940.00 | 12,250.00 | 12,250.00 | 4,241,166 |
| 2024-08-05 | 11,700.00 | 14,200.00 | 10,850.00 | 11,460.00 | 11,460.00 | 10,210,830 |
| 2024-08-02 | 10,100.00 | 12,620.00 | 10,000.00 | 11,880.00 | 11,880.00 | 10,736,650 |
| 2024-08-01 | 10,340.00 | 11,170.00 | 9,980.00 | 10,250.00 | 10,250.00 | 2,374,264 |
| 2024-07-31 | 9,820.00 | 10,330.00 | 9,640.00 | 9,900.00 | 9,900.00 | 679,774 |
| 2024-07-30 | 9,610.00 | 11,100.00 | 9,280.00 | 9,820.00 | 9,820.00 | 2,879,280 |
| 2024-07-29 | 10,120.00 | 10,230.00 | 9,660.00 | 9,700.00 | 9,700.00 | 591,941 |
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.