Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,120.00 | 4,120.00 | 4,005.00 | 4,055.00 | 3,458.76 | 15,042 |
| 2024-07-26 | 4,100.00 | 4,150.00 | 3,995.00 | 4,050.00 | 3,454.50 | 44,243 |
| 2024-07-25 | 4,000.00 | 4,095.00 | 3,965.00 | 4,080.00 | 3,480.09 | 48,061 |
| 2024-07-24 | 4,050.00 | 4,195.00 | 4,025.00 | 4,165.00 | 3,552.59 | 50,612 |
| 2024-07-23 | 4,245.00 | 4,330.00 | 4,135.00 | 4,135.00 | 3,527.00 | 76,234 |
| 2024-07-22 | 4,300.00 | 4,370.00 | 4,150.00 | 4,285.00 | 3,654.95 | 64,424 |
| 2024-07-19 | 4,270.00 | 4,385.00 | 4,200.00 | 4,340.00 | 3,701.86 | 34,880 |
| 2024-07-18 | 4,305.00 | 4,425.00 | 4,060.00 | 4,310.00 | 3,676.27 | 91,487 |
| 2024-07-17 | 4,545.00 | 4,580.00 | 4,400.00 | 4,445.00 | 3,791.42 | 153,471 |
| 2024-07-16 | 4,565.00 | 4,710.00 | 4,560.00 | 4,590.00 | 3,915.10 | 70,526 |
| 2024-07-15 | 4,560.00 | 4,725.00 | 4,530.00 | 4,710.00 | 4,017.46 | 82,822 |
| 2024-07-12 | 4,640.00 | 4,660.00 | 4,435.00 | 4,560.00 | 3,889.51 | 341,980 |
| 2024-07-11 | 5,210.00 | 5,210.00 | 4,850.00 | 4,850.00 | 4,136.87 | 267,973 |
| 2024-07-10 | 5,050.00 | 5,250.00 | 5,030.00 | 5,050.00 | 4,307.46 | 401,299 |
| 2024-07-09 | 4,895.00 | 5,200.00 | 4,830.00 | 5,200.00 | 4,435.41 | 388,699 |
| 2024-07-08 | 4,900.00 | 5,000.00 | 4,875.00 | 4,895.00 | 4,175.25 | 149,772 |
| 2024-07-05 | 4,720.00 | 4,910.00 | 4,700.00 | 4,870.00 | 4,153.93 | 170,479 |
| 2024-07-04 | 4,810.00 | 4,830.00 | 4,700.00 | 4,715.00 | 4,021.72 | 123,834 |
| 2024-07-03 | 5,050.00 | 5,180.00 | 4,665.00 | 4,675.00 | 3,987.60 | 925,868 |
| 2024-07-02 | 4,780.00 | 4,945.00 | 4,675.00 | 4,810.00 | 4,102.75 | 287,687 |
| 2024-07-01 | 4,625.00 | 4,770.00 | 4,625.00 | 4,760.00 | 4,060.10 | 133,463 |
| 2024-06-28 | 4,635.00 | 4,685.00 | 4,575.00 | 4,605.00 | 3,927.89 | 109,353 |
| 2024-06-27 | 4,925.00 | 4,950.00 | 4,605.00 | 4,650.00 | 3,966.28 | 250,252 |
| 2024-06-26 | 4,490.00 | 4,935.00 | 4,450.00 | 4,740.00 | 4,043.04 | 1,673,476 |
| 2024-06-25 | 4,540.00 | 4,580.00 | 4,480.00 | 4,490.00 | 3,829.80 | 77,655 |
| 2024-06-24 | 4,540.00 | 4,655.00 | 4,475.00 | 4,535.00 | 3,868.19 | 127,984 |
| 2024-06-21 | 4,530.00 | 4,750.00 | 4,435.00 | 4,540.00 | 3,872.45 | 179,476 |
| 2024-06-20 | 4,710.00 | 4,710.00 | 4,530.00 | 4,550.00 | 3,880.98 | 130,232 |
| 2024-06-19 | 4,710.00 | 4,785.00 | 4,565.00 | 4,610.00 | 3,932.16 | 297,158 |
| 2024-06-18 | 4,800.00 | 5,440.00 | 4,555.00 | 4,710.00 | 4,017.46 | 4,980,281 |
| 2024-06-17 | 4,600.00 | 4,600.00 | 4,350.00 | 4,365.00 | 3,723.18 | 284,023 |
| 2024-06-14 | 4,630.00 | 4,685.00 | 4,540.00 | 4,620.00 | 3,940.69 | 204,239 |
| 2024-06-13 | 4,715.00 | 4,885.00 | 4,600.00 | 4,675.00 | 3,987.60 | 746,310 |
| 2024-06-12 | 4,405.00 | 5,580.00 | 4,355.00 | 4,805.00 | 4,098.49 | 4,347,828 |
| 2024-06-11 | 4,395.00 | 4,435.00 | 4,330.00 | 4,405.00 | 3,757.30 | 59,149 |
| 2024-06-10 | 4,410.00 | 4,430.00 | 4,330.00 | 4,375.00 | 3,731.71 | 60,109 |
| 2024-06-07 | 4,380.00 | 4,445.00 | 4,350.00 | 4,410.00 | 3,761.57 | 63,394 |
| 2024-06-05 | 4,475.00 | 4,500.00 | 4,230.00 | 4,450.00 | 3,795.69 | 52,713 |
| 2024-06-04 | 4,555.00 | 4,555.00 | 4,430.00 | 4,500.00 | 3,838.33 | 48,674 |
| 2024-06-03 | 4,430.00 | 4,600.00 | 4,425.00 | 4,550.00 | 3,880.98 | 65,668 |
| 2024-05-31 | 4,530.00 | 4,710.00 | 4,430.00 | 4,480.00 | 3,821.27 | 114,318 |
| 2024-05-30 | 4,475.00 | 4,580.00 | 4,405.00 | 4,475.00 | 3,817.01 | 94,757 |
| 2024-05-29 | 4,585.00 | 4,650.00 | 4,490.00 | 4,495.00 | 3,834.07 | 87,992 |
| 2024-05-28 | 4,920.00 | 5,050.00 | 4,585.00 | 4,595.00 | 3,919.36 | 825,634 |
| 2024-05-27 | 4,500.00 | 4,500.00 | 4,345.00 | 4,435.00 | 3,782.89 | 125,816 |
| 2024-05-24 | 4,525.00 | 4,560.00 | 4,365.00 | 4,480.00 | 3,821.27 | 63,169 |
| 2024-05-23 | 4,760.00 | 4,760.00 | 4,570.00 | 4,570.00 | 3,898.04 | 108,123 |
| 2024-05-22 | 4,875.00 | 4,880.00 | 4,650.00 | 4,740.00 | 4,043.04 | 117,193 |
| 2024-05-21 | 4,740.00 | 4,990.00 | 4,650.00 | 4,730.00 | 4,034.51 | 258,420 |
| 2024-05-20 | 4,830.00 | 4,855.00 | 4,740.00 | 4,740.00 | 4,043.04 | 91,617 |
| 2024-05-17 | 4,795.00 | 4,830.00 | 4,620.00 | 4,810.00 | 4,102.75 | 103,946 |
| 2024-05-16 | 4,735.00 | 4,810.00 | 4,735.00 | 4,795.00 | 4,089.96 | 102,177 |
| 2024-05-14 | 4,685.00 | 4,780.00 | 4,655.00 | 4,730.00 | 4,034.51 | 120,861 |
| 2024-05-13 | 5,020.00 | 5,020.00 | 4,640.00 | 4,665.00 | 3,979.07 | 329,338 |
| 2024-05-10 | 5,160.00 | 5,210.00 | 4,990.00 | 5,020.00 | 4,281.87 | 430,173 |
| 2024-05-09 | 5,360.00 | 5,460.00 | 5,250.00 | 5,330.00 | 4,546.29 | 371,390 |
| 2024-05-08 | 5,250.00 | 5,850.00 | 5,120.00 | 5,520.00 | 4,708.36 | 2,080,274 |
| 2024-05-07 | 5,530.00 | 5,900.00 | 5,360.00 | 5,460.00 | 4,657.18 | 1,164,844 |
| 2024-05-03 | 5,450.00 | 5,590.00 | 5,290.00 | 5,290.00 | 4,512.17 | 523,582 |
| 2024-05-02 | 5,350.00 | 5,580.00 | 5,040.00 | 5,540.00 | 4,725.41 | 1,124,796 |
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.