Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,450.00 | 5,550.00 | 5,400.00 | 5,500.00 | 4,691.30 | 19,029 |
| 2023-05-09 | 5,620.00 | 5,650.00 | 5,410.00 | 5,500.00 | 4,691.30 | 56,822 |
| 2023-05-08 | 5,620.00 | 5,700.00 | 5,560.00 | 5,640.00 | 4,810.71 | 43,799 |
| 2023-05-04 | 5,450.00 | 5,700.00 | 5,340.00 | 5,620.00 | 4,793.65 | 42,791 |
| 2023-05-03 | 5,340.00 | 5,540.00 | 5,340.00 | 5,450.00 | 4,648.65 | 12,751 |
| 2023-05-02 | 5,380.00 | 5,510.00 | 5,310.00 | 5,400.00 | 4,606.00 | 23,279 |
| 2023-04-28 | 5,550.00 | 5,560.00 | 5,350.00 | 5,380.00 | 4,588.94 | 49,499 |
| 2023-04-27 | 5,510.00 | 5,520.00 | 5,430.00 | 5,490.00 | 4,682.77 | 37,728 |
| 2023-04-26 | 5,700.00 | 5,860.00 | 5,550.00 | 5,560.00 | 4,742.47 | 54,150 |
| 2023-04-25 | 5,730.00 | 5,730.00 | 5,480.00 | 5,560.00 | 4,742.47 | 59,075 |
| 2023-04-24 | 5,810.00 | 5,870.00 | 5,720.00 | 5,730.00 | 4,887.48 | 31,925 |
| 2023-04-21 | 5,840.00 | 5,890.00 | 5,730.00 | 5,830.00 | 4,972.77 | 30,885 |
| 2023-04-20 | 6,060.00 | 6,070.00 | 5,830.00 | 5,910.00 | 5,041.01 | 95,281 |
| 2023-04-19 | 5,970.00 | 6,070.00 | 5,940.00 | 6,030.00 | 5,143.37 | 50,241 |
| 2023-04-18 | 6,090.00 | 6,090.00 | 5,890.00 | 6,000.00 | 5,117.78 | 45,881 |
| 2023-04-17 | 6,040.00 | 6,300.00 | 5,900.00 | 6,060.00 | 5,168.96 | 47,961 |
| 2023-04-14 | 6,120.00 | 6,120.00 | 5,990.00 | 6,020.00 | 5,134.84 | 53,926 |
| 2023-04-13 | 6,150.00 | 6,160.00 | 5,980.00 | 6,120.00 | 5,220.13 | 49,360 |
| 2023-04-12 | 6,000.00 | 6,300.00 | 5,870.00 | 6,170.00 | 5,262.78 | 188,789 |
| 2023-04-11 | 5,650.00 | 5,860.00 | 5,580.00 | 5,860.00 | 4,998.36 | 77,192 |
| 2023-04-10 | 5,850.00 | 5,900.00 | 5,660.00 | 5,700.00 | 4,861.89 | 64,261 |
| 2023-04-07 | 5,920.00 | 6,060.00 | 5,840.00 | 5,900.00 | 5,032.48 | 47,969 |
| 2023-04-06 | 6,030.00 | 6,030.00 | 5,820.00 | 5,860.00 | 4,998.36 | 52,726 |
| 2023-04-05 | 6,100.00 | 6,150.00 | 5,980.00 | 6,030.00 | 5,143.37 | 54,041 |
| 2023-04-04 | 6,130.00 | 6,270.00 | 6,040.00 | 6,100.00 | 5,203.07 | 62,415 |
| 2023-04-03 | 6,230.00 | 6,230.00 | 5,990.00 | 6,130.00 | 5,228.66 | 98,763 |
| 2023-03-31 | 6,380.00 | 6,380.00 | 6,100.00 | 6,160.00 | 5,254.25 | 126,855 |
| 2023-03-30 | 6,380.00 | 6,380.00 | 6,100.00 | 6,380.00 | 5,441.90 | 97,603 |
| 2023-03-29 | 6,260.00 | 6,360.00 | 6,100.00 | 6,230.00 | 5,313.96 | 59,012 |
| 2023-03-28 | 6,050.00 | 6,300.00 | 6,020.00 | 6,260.00 | 5,339.55 | 91,786 |
| 2023-03-27 | 6,160.00 | 6,230.00 | 6,000.00 | 6,140.00 | 5,237.19 | 50,677 |
| 2023-03-24 | 6,070.00 | 6,250.00 | 6,000.00 | 6,220.00 | 5,305.43 | 73,023 |
| 2023-03-23 | 6,160.00 | 6,360.00 | 5,990.00 | 6,080.00 | 5,186.01 | 109,857 |
| 2023-03-22 | 6,280.00 | 6,280.00 | 6,050.00 | 6,160.00 | 5,254.25 | 71,034 |
| 2023-03-21 | 6,340.00 | 6,340.00 | 6,010.00 | 6,160.00 | 5,254.25 | 78,445 |
| 2023-03-20 | 6,000.00 | 6,210.00 | 5,960.00 | 6,200.00 | 5,288.37 | 122,026 |
| 2023-03-17 | 5,800.00 | 5,940.00 | 5,790.00 | 5,860.00 | 4,998.36 | 73,866 |
| 2023-03-16 | 5,640.00 | 5,870.00 | 5,490.00 | 5,800.00 | 4,947.19 | 52,818 |
| 2023-03-15 | 5,480.00 | 5,640.00 | 5,460.00 | 5,620.00 | 4,793.65 | 57,353 |
| 2023-03-14 | 5,800.00 | 5,800.00 | 5,350.00 | 5,390.00 | 4,597.47 | 98,583 |
| 2023-03-13 | 5,820.00 | 5,830.00 | 5,560.00 | 5,830.00 | 4,972.77 | 95,363 |
| 2023-03-10 | 5,940.00 | 5,990.00 | 5,740.00 | 5,880.00 | 5,015.42 | 94,815 |
| 2023-03-09 | 6,140.00 | 6,270.00 | 5,970.00 | 6,100.00 | 5,203.07 | 99,650 |
| 2023-03-08 | 6,190.00 | 6,320.00 | 6,050.00 | 6,140.00 | 5,237.19 | 139,325 |
| 2023-03-07 | 6,430.00 | 6,450.00 | 6,290.00 | 6,320.00 | 5,390.73 | 132,570 |
| 2023-03-06 | 6,430.00 | 6,540.00 | 6,210.00 | 6,530.00 | 5,569.85 | 162,215 |
| 2023-03-03 | 6,610.00 | 6,710.00 | 6,470.00 | 6,470.00 | 5,518.67 | 217,687 |
| 2023-03-02 | 6,860.00 | 7,110.00 | 6,650.00 | 6,660.00 | 5,680.73 | 709,088 |
| 2023-02-28 | 6,290.00 | 7,020.00 | 6,210.00 | 6,820.00 | 5,817.21 | 2,107,740 |
| 2023-02-27 | 6,480.00 | 6,490.00 | 6,120.00 | 6,290.00 | 5,365.14 | 331,435 |
| 2023-02-24 | 6,610.00 | 6,850.00 | 6,490.00 | 6,610.00 | 5,638.09 | 1,257,696 |
| 2023-02-23 | 5,310.00 | 6,900.00 | 5,310.00 | 6,560.00 | 5,595.44 | 5,445,775 |
| 2023-02-22 | 5,470.00 | 5,470.00 | 5,310.00 | 5,310.00 | 4,529.23 | 27,538 |
| 2023-02-21 | 5,370.00 | 5,520.00 | 5,300.00 | 5,470.00 | 4,665.71 | 38,371 |
| 2023-02-20 | 5,360.00 | 5,410.00 | 5,290.00 | 5,370.00 | 4,580.41 | 17,226 |
| 2023-02-17 | 5,390.00 | 5,390.00 | 5,280.00 | 5,360.00 | 4,571.88 | 22,012 |
| 2023-02-16 | 5,430.00 | 5,510.00 | 5,390.00 | 5,420.00 | 4,623.06 | 27,067 |
| 2023-02-15 | 5,580.00 | 5,640.00 | 5,330.00 | 5,370.00 | 4,580.41 | 36,732 |
| 2023-02-14 | 5,400.00 | 5,620.00 | 5,400.00 | 5,490.00 | 4,682.77 | 24,273 |
| 2023-02-13 | 5,610.00 | 5,610.00 | 5,380.00 | 5,400.00 | 4,606.00 | 54,297 |
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.