Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,700.00 | 4,750.00 | 4,630.00 | 4,745.00 | 4,047.31 | 41,232 |
| 2023-11-03 | 4,600.00 | 4,670.00 | 4,510.00 | 4,620.00 | 3,940.69 | 34,608 |
| 2023-11-02 | 4,500.00 | 4,700.00 | 4,500.00 | 4,550.00 | 3,880.98 | 32,989 |
| 2023-11-01 | 4,705.00 | 4,705.00 | 4,385.00 | 4,405.00 | 3,757.30 | 33,456 |
| 2023-10-31 | 4,540.00 | 4,540.00 | 4,320.00 | 4,325.00 | 3,689.06 | 30,621 |
| 2023-10-30 | 4,375.00 | 4,500.00 | 4,375.00 | 4,430.00 | 3,778.63 | 17,126 |
| 2023-10-27 | 4,400.00 | 4,490.00 | 4,335.00 | 4,375.00 | 3,731.71 | 37,165 |
| 2023-10-26 | 4,435.00 | 4,580.00 | 4,370.00 | 4,400.00 | 3,753.04 | 41,418 |
| 2023-10-25 | 4,580.00 | 4,655.00 | 4,530.00 | 4,635.00 | 3,953.48 | 30,235 |
| 2023-10-24 | 4,370.00 | 4,575.00 | 4,365.00 | 4,565.00 | 3,893.78 | 32,633 |
| 2023-10-23 | 4,445.00 | 4,515.00 | 4,355.00 | 4,400.00 | 3,753.04 | 34,082 |
| 2023-10-20 | 4,595.00 | 4,595.00 | 4,360.00 | 4,480.00 | 3,821.27 | 76,353 |
| 2023-10-19 | 4,845.00 | 4,845.00 | 4,625.00 | 4,650.00 | 3,966.28 | 81,533 |
| 2023-10-18 | 4,800.00 | 4,950.00 | 4,645.00 | 4,925.00 | 4,200.84 | 143,123 |
| 2023-10-17 | 4,545.00 | 5,500.00 | 4,445.00 | 4,770.00 | 4,068.63 | 808,357 |
| 2023-10-16 | 4,575.00 | 4,670.00 | 4,350.00 | 4,390.00 | 3,744.51 | 57,565 |
| 2023-10-13 | 4,670.00 | 4,720.00 | 4,565.00 | 4,580.00 | 3,906.57 | 39,073 |
| 2023-10-12 | 4,600.00 | 4,780.00 | 4,600.00 | 4,720.00 | 4,025.99 | 76,987 |
| 2023-10-11 | 4,500.00 | 4,655.00 | 4,500.00 | 4,600.00 | 3,923.63 | 41,105 |
| 2023-10-10 | 4,845.00 | 4,850.00 | 4,450.00 | 4,460.00 | 3,804.21 | 147,976 |
| 2023-10-06 | 4,400.00 | 5,470.00 | 4,370.00 | 4,845.00 | 4,132.61 | 1,355,230 |
| 2023-10-05 | 4,500.00 | 4,540.00 | 4,410.00 | 4,460.00 | 3,804.21 | 30,300 |
| 2023-10-04 | 4,530.00 | 4,630.00 | 4,395.00 | 4,455.00 | 3,799.95 | 44,946 |
| 2023-09-27 | 4,380.00 | 4,550.00 | 4,370.00 | 4,535.00 | 3,868.19 | 25,059 |
| 2023-09-26 | 4,590.00 | 4,590.00 | 4,380.00 | 4,390.00 | 3,744.51 | 54,019 |
| 2023-09-25 | 4,635.00 | 4,635.00 | 4,400.00 | 4,400.00 | 3,753.04 | 58,537 |
| 2023-09-22 | 4,745.00 | 4,745.00 | 4,550.00 | 4,590.00 | 3,915.10 | 67,522 |
| 2023-09-21 | 4,995.00 | 4,995.00 | 4,725.00 | 4,745.00 | 4,047.31 | 90,767 |
| 2023-09-20 | 4,720.00 | 5,030.00 | 4,700.00 | 5,010.00 | 4,273.34 | 141,706 |
| 2023-09-19 | 4,815.00 | 4,905.00 | 4,700.00 | 4,720.00 | 4,025.99 | 71,752 |
| 2023-09-18 | 5,010.00 | 5,070.00 | 4,805.00 | 4,855.00 | 4,141.14 | 103,366 |
| 2023-09-15 | 5,130.00 | 5,220.00 | 5,050.00 | 5,050.00 | 4,307.46 | 94,142 |
| 2023-09-14 | 5,250.00 | 5,270.00 | 5,030.00 | 5,150.00 | 4,392.76 | 169,502 |
| 2023-09-13 | 5,270.00 | 5,770.00 | 5,220.00 | 5,270.00 | 4,495.11 | 422,998 |
| 2023-09-12 | 6,100.00 | 6,430.00 | 5,270.00 | 5,290.00 | 4,512.17 | 1,858,768 |
| 2023-09-11 | 5,470.00 | 5,650.00 | 5,250.00 | 5,490.00 | 4,682.77 | 201,860 |
| 2023-09-08 | 5,550.00 | 5,570.00 | 5,370.00 | 5,500.00 | 4,691.30 | 132,210 |
| 2023-09-07 | 5,900.00 | 5,910.00 | 5,510.00 | 5,620.00 | 4,793.65 | 267,345 |
| 2023-09-06 | 5,830.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,075.13 | 168,575 |
| 2023-09-05 | 6,370.00 | 6,380.00 | 5,820.00 | 5,880.00 | 5,015.42 | 447,165 |
| 2023-09-04 | 6,220.00 | 6,220.00 | 5,760.00 | 6,220.00 | 5,305.43 | 516,215 |
| 2023-09-01 | 6,100.00 | 6,460.00 | 5,660.00 | 6,240.00 | 5,322.49 | 1,898,167 |
| 2023-08-31 | 6,660.00 | 6,980.00 | 6,000.00 | 6,100.00 | 5,203.07 | 5,050,836 |
| 2023-08-30 | 4,460.00 | 5,610.00 | 4,410.00 | 5,610.00 | 4,785.12 | 544,309 |
| 2023-08-29 | 4,355.00 | 4,405.00 | 4,320.00 | 4,320.00 | 3,684.80 | 23,899 |
| 2023-08-28 | 4,300.00 | 4,395.00 | 4,300.00 | 4,360.00 | 3,718.92 | 12,639 |
| 2023-08-25 | 4,285.00 | 4,330.00 | 4,170.00 | 4,300.00 | 3,667.74 | 11,578 |
| 2023-08-24 | 4,220.00 | 4,320.00 | 4,220.00 | 4,280.00 | 3,650.68 | 17,231 |
| 2023-08-23 | 4,260.00 | 4,400.00 | 4,180.00 | 4,220.00 | 3,599.50 | 33,717 |
| 2023-08-22 | 4,470.00 | 4,480.00 | 4,140.00 | 4,260.00 | 3,633.62 | 36,418 |
| 2023-08-21 | 4,400.00 | 4,530.00 | 4,380.00 | 4,425.00 | 3,774.36 | 13,153 |
| 2023-08-18 | 4,435.00 | 4,535.00 | 4,305.00 | 4,400.00 | 3,753.04 | 29,334 |
| 2023-08-17 | 4,520.00 | 4,540.00 | 4,385.00 | 4,480.00 | 3,821.27 | 30,265 |
| 2023-08-16 | 4,605.00 | 4,605.00 | 4,490.00 | 4,540.00 | 3,872.45 | 34,771 |
| 2023-08-14 | 4,660.00 | 4,660.00 | 4,575.00 | 4,650.00 | 3,966.28 | 12,275 |
| 2023-08-11 | 4,690.00 | 4,775.00 | 4,650.00 | 4,660.00 | 3,974.81 | 18,337 |
| 2023-08-10 | 4,660.00 | 4,670.00 | 4,500.00 | 4,610.00 | 3,932.16 | 21,215 |
| 2023-08-09 | 4,760.00 | 4,760.00 | 4,460.00 | 4,660.00 | 3,974.81 | 32,681 |
| 2023-08-08 | 4,845.00 | 4,845.00 | 4,655.00 | 4,760.00 | 4,060.10 | 35,223 |
| 2023-08-07 | 4,980.00 | 4,980.00 | 4,810.00 | 4,845.00 | 4,132.61 | 50,790 |
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.