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%WTI103.38▲ 3.93%
← 317120.KQ stock page

Ranix INC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-306,280.006,460.005,240.005,300.004,520.707,951,458
2024-04-294,925.005,070.004,770.004,970.004,239.23911,592
2024-04-264,735.004,990.004,625.004,645.003,962.01564,278
2024-04-254,940.005,050.004,640.004,640.003,957.75516,305
2024-04-244,905.005,360.004,830.004,890.004,170.994,301,121
2024-04-234,590.005,130.004,555.004,590.003,915.102,898,789
2024-04-224,070.005,150.003,975.004,490.003,829.804,542,393
2024-04-194,310.004,315.003,870.004,105.003,501.41388,257
2024-04-184,645.004,840.004,270.004,290.003,659.211,069,297
2024-04-174,675.005,600.004,410.004,410.003,761.575,741,437
2024-04-165,130.005,130.005,130.005,130.004,375.70776,516
2024-04-153,730.003,950.003,500.003,950.003,369.20121,160
2024-04-123,590.003,730.003,560.003,730.003,181.5529,432
2024-04-113,670.003,745.003,580.003,595.003,066.4052,851
2024-04-093,780.003,820.003,655.003,750.003,198.61110,596
2024-04-083,775.004,590.003,765.003,860.003,292.441,398,843
2024-04-053,665.003,750.003,665.003,695.003,151.7022,795
2024-04-043,800.003,820.003,755.003,805.003,245.5216,398
2024-04-033,800.003,800.003,495.003,800.003,241.2624,457
2024-04-023,800.003,830.003,780.003,800.003,241.2624,938
2024-04-013,760.003,820.003,730.003,800.003,241.2614,228
2024-03-293,715.003,810.003,715.003,760.003,207.1426,715
2024-03-283,675.003,745.003,660.003,740.003,190.0814,500
2024-03-273,680.003,745.003,610.003,680.003,138.9024,119
2024-03-263,725.003,730.003,650.003,670.003,130.3723,513
2024-03-253,735.003,745.003,690.003,725.003,177.2916,031
2024-03-223,860.003,860.003,700.003,730.003,181.559,467
2024-03-213,740.003,825.003,700.003,770.003,215.6719,262
2024-03-203,760.003,800.003,705.003,740.003,190.0832,487
2024-03-193,675.003,770.003,650.003,750.003,198.6129,933
2024-03-183,590.003,745.003,590.003,650.003,113.3119,656
2024-03-153,755.003,785.003,540.003,590.003,062.1433,460
2024-03-143,730.003,950.003,585.003,730.003,181.5533,333
2024-03-133,615.003,880.003,575.003,725.003,177.2972,356
2024-03-123,535.003,655.003,535.003,615.003,083.4627,305
2024-03-113,575.003,575.003,485.003,535.003,015.2221,470
2024-03-083,545.003,620.003,485.003,530.003,010.9636,445
2024-03-073,480.003,505.003,425.003,480.002,968.3130,716
2024-03-063,520.003,640.003,370.003,445.002,938.4640,060
2024-03-053,470.003,695.003,370.003,520.003,002.4396,485
2024-03-044,155.004,155.003,390.003,470.002,959.78581,915
2024-02-294,205.004,215.004,130.004,155.003,544.0635,575
2024-02-284,325.004,330.004,195.004,245.003,620.8347,743
2024-02-274,400.004,400.004,320.004,330.003,693.3322,449
2024-02-264,420.004,450.004,330.004,385.003,740.2435,516
2024-02-234,520.004,525.004,410.004,450.003,795.6918,763
2024-02-224,505.004,505.004,445.004,450.003,795.6919,940
2024-02-214,505.004,520.004,445.004,470.003,812.7424,375
2024-02-204,575.004,575.004,495.004,505.003,842.6026,558
2024-02-194,600.004,600.004,500.004,530.003,863.9224,220
2024-02-164,570.004,610.004,510.004,530.003,863.9236,359
2024-02-154,630.004,630.004,550.004,565.003,893.7824,304
2024-02-144,575.004,645.004,500.004,610.003,932.1631,236
2024-02-134,540.004,665.004,540.004,600.003,923.6351,620
2024-02-084,440.004,510.004,405.004,510.003,846.8613,426
2024-02-074,420.004,540.004,390.004,440.003,787.1621,837
2024-02-064,505.004,515.004,405.004,420.003,770.1029,198
2024-02-054,575.004,575.004,495.004,505.003,842.6021,102
2024-02-024,510.004,590.004,490.004,585.003,910.8415,334
2024-02-014,535.004,580.004,490.004,505.003,842.6017,430
← NewerPage 11 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.