See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 317120.KQ stock page

Ranix INC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-014,535.004,580.004,490.004,505.003,842.6017,430
2024-01-314,620.004,620.004,535.004,550.003,880.9815,660
2024-01-304,570.004,700.004,530.004,590.003,915.1037,616
2024-01-294,700.004,700.004,580.004,590.003,915.1036,932
2024-01-264,730.004,740.004,640.004,700.004,008.9331,457
2024-01-254,795.004,795.004,630.004,730.004,034.5139,726
2024-01-244,755.004,795.004,695.004,795.004,089.9628,284
2024-01-234,715.004,790.004,680.004,755.004,055.8466,520
2024-01-224,650.004,725.004,610.004,710.004,017.4653,723
2024-01-194,680.004,760.004,620.004,645.003,962.0138,060
2024-01-184,510.004,670.004,480.004,630.003,949.2228,655
2024-01-174,580.004,585.004,485.004,490.003,829.8056,373
2024-01-164,670.004,670.004,550.004,580.003,906.5730,640
2024-01-154,660.004,715.004,610.004,675.003,987.6042,790
2024-01-124,850.004,850.004,630.004,660.003,974.8161,292
2024-01-114,725.004,855.004,670.004,855.004,141.14108,052
2024-01-104,695.004,695.004,625.004,680.003,991.8729,025
2024-01-094,665.004,740.004,665.004,695.004,004.6627,407
2024-01-084,680.004,695.004,630.004,655.003,970.5413,766
2024-01-054,610.004,670.004,580.004,650.003,966.2817,518
2024-01-044,660.004,660.004,600.004,630.003,949.2217,599
2024-01-034,700.004,700.004,605.004,680.003,991.8713,212
2024-01-024,565.004,720.004,565.004,700.004,008.9341,655
2023-12-284,560.004,695.004,560.004,620.003,940.6934,530
2023-12-274,730.004,730.004,550.004,595.003,919.3620,927
2023-12-264,680.004,680.004,550.004,595.003,919.3629,070
2023-12-224,615.004,680.004,585.004,680.003,991.8721,164
2023-12-214,690.004,735.004,565.004,615.003,936.4227,578
2023-12-204,685.004,740.004,685.004,695.004,004.6618,214
2023-12-194,670.004,690.004,565.004,680.003,991.8728,480
2023-12-184,670.004,700.004,595.004,660.003,974.8120,361
2023-12-154,635.004,760.004,630.004,645.003,962.0129,674
2023-12-144,740.004,790.004,630.004,660.003,974.8137,795
2023-12-134,745.004,800.004,645.004,715.004,021.7250,765
2023-12-124,635.004,900.004,630.004,685.003,996.1356,509
2023-12-114,660.004,720.004,610.004,640.003,957.7521,927
2023-12-084,555.004,650.004,540.004,570.003,898.0411,194
2023-12-074,630.004,635.004,520.004,545.003,876.7226,801
2023-12-064,680.004,680.004,580.004,625.003,944.9529,782
2023-12-054,725.004,860.004,665.004,680.003,991.8722,087
2023-12-044,860.004,880.004,720.004,800.004,094.2235,330
2023-12-014,910.004,910.004,805.004,830.004,119.8131,561
2023-11-304,775.005,200.004,775.004,860.004,145.40247,222
2023-11-294,835.004,885.004,770.004,770.004,068.6328,369
2023-11-284,940.005,030.004,835.004,835.004,124.0884,773
2023-11-274,890.004,935.004,805.004,820.004,111.2823,114
2023-11-244,760.004,960.004,700.004,890.004,170.9952,835
2023-11-234,845.004,845.004,735.004,755.004,055.8421,676
2023-11-224,825.004,840.004,730.004,810.004,102.7511,330
2023-11-214,850.004,880.004,800.004,830.004,119.8134,706
2023-11-204,775.004,875.004,775.004,830.004,119.8142,716
2023-11-174,860.004,910.004,785.004,840.004,128.3440,278
2023-11-164,790.004,935.004,745.004,860.004,145.4063,099
2023-11-154,770.004,830.004,735.004,760.004,060.1027,447
2023-11-144,600.004,730.004,600.004,715.004,021.7222,084
2023-11-134,785.004,800.004,600.004,635.003,953.4827,802
2023-11-104,690.004,785.004,570.004,785.004,081.4319,255
2023-11-094,770.004,830.004,695.004,720.004,025.9934,977
2023-11-084,665.004,805.004,665.004,745.004,047.3129,296
2023-11-074,690.004,800.004,650.004,705.004,013.1941,672
← NewerPage 12 of 21 · 1,230 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.