Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,585.00 | 4,915.00 | 4,535.00 | 4,915.00 | 4,192.31 | 37,969 |
| 2023-08-03 | 4,770.00 | 4,800.00 | 4,510.00 | 4,610.00 | 3,932.16 | 53,326 |
| 2023-08-02 | 4,645.00 | 4,800.00 | 4,615.00 | 4,760.00 | 4,060.10 | 45,202 |
| 2023-08-01 | 4,655.00 | 4,665.00 | 4,415.00 | 4,600.00 | 3,923.63 | 46,337 |
| 2023-07-31 | 4,795.00 | 4,820.00 | 4,585.00 | 4,655.00 | 3,970.54 | 62,127 |
| 2023-07-28 | 4,600.00 | 4,810.00 | 4,585.00 | 4,795.00 | 4,089.96 | 18,833 |
| 2023-07-27 | 4,500.00 | 4,685.00 | 4,475.00 | 4,600.00 | 3,923.63 | 19,431 |
| 2023-07-26 | 4,785.00 | 4,800.00 | 4,395.00 | 4,500.00 | 3,838.33 | 68,606 |
| 2023-07-25 | 4,920.00 | 4,920.00 | 4,750.00 | 4,785.00 | 4,081.43 | 36,335 |
| 2023-07-24 | 5,040.00 | 5,050.00 | 4,900.00 | 4,920.00 | 4,196.58 | 50,265 |
| 2023-07-21 | 5,100.00 | 5,100.00 | 5,010.00 | 5,040.00 | 4,298.93 | 31,395 |
| 2023-07-20 | 5,110.00 | 5,190.00 | 5,010.00 | 5,110.00 | 4,358.64 | 20,697 |
| 2023-07-19 | 5,290.00 | 5,290.00 | 5,100.00 | 5,110.00 | 4,358.64 | 30,598 |
| 2023-07-18 | 5,390.00 | 5,390.00 | 5,190.00 | 5,190.00 | 4,426.88 | 25,163 |
| 2023-07-17 | 5,320.00 | 5,420.00 | 5,280.00 | 5,350.00 | 4,563.35 | 19,505 |
| 2023-07-14 | 5,210.00 | 5,380.00 | 5,200.00 | 5,340.00 | 4,554.82 | 26,511 |
| 2023-07-13 | 5,190.00 | 5,310.00 | 5,090.00 | 5,200.00 | 4,435.41 | 39,251 |
| 2023-07-12 | 5,230.00 | 5,230.00 | 5,120.00 | 5,180.00 | 4,418.35 | 18,776 |
| 2023-07-11 | 5,180.00 | 5,260.00 | 5,130.00 | 5,150.00 | 4,392.76 | 21,669 |
| 2023-07-10 | 5,220.00 | 5,220.00 | 5,090.00 | 5,220.00 | 4,452.47 | 19,700 |
| 2023-07-07 | 5,330.00 | 5,330.00 | 5,220.00 | 5,230.00 | 4,461.00 | 21,931 |
| 2023-07-06 | 5,450.00 | 5,450.00 | 5,300.00 | 5,320.00 | 4,537.76 | 26,712 |
| 2023-07-05 | 5,550.00 | 5,550.00 | 5,440.00 | 5,450.00 | 4,648.65 | 16,125 |
| 2023-07-04 | 5,520.00 | 5,590.00 | 5,400.00 | 5,500.00 | 4,691.30 | 18,078 |
| 2023-07-03 | 5,450.00 | 5,580.00 | 5,420.00 | 5,440.00 | 4,640.12 | 26,314 |
| 2023-06-30 | 5,360.00 | 5,470.00 | 5,360.00 | 5,450.00 | 4,648.65 | 14,044 |
| 2023-06-29 | 5,540.00 | 5,540.00 | 5,380.00 | 5,380.00 | 4,588.94 | 21,537 |
| 2023-06-28 | 5,610.00 | 5,610.00 | 5,490.00 | 5,500.00 | 4,691.30 | 26,485 |
| 2023-06-27 | 5,700.00 | 5,730.00 | 5,570.00 | 5,590.00 | 4,768.06 | 39,805 |
| 2023-06-26 | 5,600.00 | 5,750.00 | 5,500.00 | 5,730.00 | 4,887.48 | 43,825 |
| 2023-06-23 | 5,640.00 | 5,730.00 | 5,590.00 | 5,600.00 | 4,776.59 | 17,627 |
| 2023-06-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,861.89 | 32,987 |
| 2023-06-21 | 5,850.00 | 5,920.00 | 5,750.00 | 5,770.00 | 4,921.60 | 25,640 |
| 2023-06-20 | 5,820.00 | 5,850.00 | 5,750.00 | 5,850.00 | 4,989.83 | 21,089 |
| 2023-06-19 | 5,740.00 | 5,820.00 | 5,720.00 | 5,820.00 | 4,964.24 | 31,509 |
| 2023-06-16 | 5,680.00 | 5,830.00 | 5,680.00 | 5,800.00 | 4,947.19 | 24,876 |
| 2023-06-15 | 5,670.00 | 5,850.00 | 5,660.00 | 5,720.00 | 4,878.95 | 28,723 |
| 2023-06-14 | 5,990.00 | 6,200.00 | 5,700.00 | 5,740.00 | 4,896.01 | 97,247 |
| 2023-06-13 | 5,720.00 | 5,820.00 | 5,720.00 | 5,810.00 | 4,955.71 | 27,508 |
| 2023-06-12 | 5,750.00 | 5,780.00 | 5,680.00 | 5,760.00 | 4,913.07 | 13,042 |
| 2023-06-09 | 5,660.00 | 5,800.00 | 5,650.00 | 5,750.00 | 4,904.54 | 25,763 |
| 2023-06-08 | 5,700.00 | 5,700.00 | 5,620.00 | 5,650.00 | 4,819.24 | 19,088 |
| 2023-06-07 | 5,680.00 | 5,740.00 | 5,630.00 | 5,730.00 | 4,887.48 | 32,202 |
| 2023-06-05 | 5,800.00 | 5,820.00 | 5,650.00 | 5,680.00 | 4,844.83 | 29,485 |
| 2023-06-02 | 5,900.00 | 5,920.00 | 5,810.00 | 5,830.00 | 4,972.77 | 28,950 |
| 2023-06-01 | 5,760.00 | 5,950.00 | 5,670.00 | 5,880.00 | 5,015.42 | 41,165 |
| 2023-05-31 | 5,800.00 | 5,840.00 | 5,710.00 | 5,760.00 | 4,913.07 | 26,055 |
| 2023-05-30 | 5,730.00 | 5,840.00 | 5,710.00 | 5,800.00 | 4,947.19 | 43,172 |
| 2023-05-26 | 5,950.00 | 5,970.00 | 5,700.00 | 5,710.00 | 4,870.42 | 81,023 |
| 2023-05-25 | 5,460.00 | 6,300.00 | 5,460.00 | 5,840.00 | 4,981.30 | 418,982 |
| 2023-05-24 | 5,640.00 | 5,640.00 | 5,460.00 | 5,460.00 | 4,657.18 | 31,468 |
| 2023-05-23 | 5,600.00 | 5,630.00 | 5,520.00 | 5,590.00 | 4,768.06 | 25,202 |
| 2023-05-22 | 5,670.00 | 5,690.00 | 5,550.00 | 5,600.00 | 4,776.59 | 21,183 |
| 2023-05-19 | 5,800.00 | 5,890.00 | 5,580.00 | 5,620.00 | 4,793.65 | 114,610 |
| 2023-05-18 | 5,520.00 | 5,630.00 | 5,520.00 | 5,620.00 | 4,793.65 | 39,153 |
| 2023-05-17 | 5,370.00 | 5,570.00 | 5,250.00 | 5,500.00 | 4,691.30 | 12,385 |
| 2023-05-16 | 5,380.00 | 5,460.00 | 5,300.00 | 5,370.00 | 4,580.41 | 16,118 |
| 2023-05-15 | 5,380.00 | 5,430.00 | 5,210.00 | 5,340.00 | 4,554.82 | 24,842 |
| 2023-05-12 | 5,460.00 | 5,500.00 | 5,350.00 | 5,430.00 | 4,631.59 | 27,332 |
| 2023-05-11 | 5,500.00 | 5,600.00 | 5,460.00 | 5,460.00 | 4,657.18 | 33,419 |
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.