Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 5,620.00 | 5,700.00 | 5,550.00 | 5,610.00 | 4,785.12 | 28,202 |
| 2023-02-09 | 5,700.00 | 5,790.00 | 5,640.00 | 5,670.00 | 4,836.30 | 39,142 |
| 2023-02-08 | 5,650.00 | 5,810.00 | 5,520.00 | 5,800.00 | 4,947.19 | 95,418 |
| 2023-02-07 | 5,510.00 | 5,730.00 | 5,510.00 | 5,550.00 | 4,733.94 | 24,054 |
| 2023-02-06 | 5,700.00 | 5,700.00 | 5,550.00 | 5,560.00 | 4,742.47 | 26,390 |
| 2023-02-03 | 5,640.00 | 5,740.00 | 5,560.00 | 5,680.00 | 4,844.83 | 34,296 |
| 2023-02-02 | 5,630.00 | 5,710.00 | 5,510.00 | 5,620.00 | 4,793.65 | 39,780 |
| 2023-02-01 | 5,480.00 | 5,760.00 | 5,480.00 | 5,670.00 | 4,836.30 | 75,601 |
| 2023-01-31 | 5,520.00 | 5,570.00 | 5,450.00 | 5,530.00 | 4,716.89 | 19,382 |
| 2023-01-30 | 5,620.00 | 5,650.00 | 5,480.00 | 5,580.00 | 4,759.53 | 43,473 |
| 2023-01-27 | 5,520.00 | 5,610.00 | 5,520.00 | 5,540.00 | 4,725.41 | 33,057 |
| 2023-01-26 | 5,460.00 | 5,540.00 | 5,450.00 | 5,490.00 | 4,682.77 | 22,085 |
| 2023-01-25 | 5,340.00 | 5,540.00 | 5,340.00 | 5,460.00 | 4,657.18 | 143,324 |
| 2023-01-20 | 5,510.00 | 5,520.00 | 5,300.00 | 5,300.00 | 4,520.70 | 57,719 |
| 2023-01-19 | 5,400.00 | 5,610.00 | 5,320.00 | 5,510.00 | 4,699.83 | 63,628 |
| 2023-01-18 | 5,180.00 | 5,390.00 | 5,150.00 | 5,310.00 | 4,529.23 | 29,274 |
| 2023-01-17 | 5,290.00 | 5,300.00 | 5,120.00 | 5,180.00 | 4,418.35 | 22,207 |
| 2023-01-16 | 5,300.00 | 5,340.00 | 5,200.00 | 5,290.00 | 4,512.17 | 14,171 |
| 2023-01-13 | 5,220.00 | 5,290.00 | 5,160.00 | 5,290.00 | 4,512.17 | 24,641 |
| 2023-01-12 | 5,240.00 | 5,270.00 | 5,100.00 | 5,200.00 | 4,435.41 | 33,941 |
| 2023-01-11 | 5,070.00 | 5,230.00 | 5,070.00 | 5,180.00 | 4,418.35 | 29,188 |
| 2023-01-10 | 5,100.00 | 5,160.00 | 5,030.00 | 5,030.00 | 4,290.40 | 26,826 |
| 2023-01-09 | 4,990.00 | 5,120.00 | 4,980.00 | 5,100.00 | 4,350.11 | 42,016 |
| 2023-01-06 | 4,895.00 | 5,000.00 | 4,895.00 | 4,990.00 | 4,256.29 | 9,834 |
| 2023-01-05 | 4,945.00 | 5,040.00 | 4,880.00 | 4,910.00 | 4,188.05 | 12,666 |
| 2023-01-04 | 4,700.00 | 5,080.00 | 4,700.00 | 4,930.00 | 4,205.11 | 29,816 |
| 2023-01-03 | 4,820.00 | 4,820.00 | 4,660.00 | 4,740.00 | 4,043.04 | 24,058 |
| 2023-01-02 | 4,805.00 | 4,900.00 | 4,785.00 | 4,820.00 | 4,111.28 | 26,554 |
| 2022-12-29 | 4,965.00 | 4,990.00 | 4,850.00 | 4,865.00 | 4,149.66 | 40,929 |
| 2022-12-28 | 4,995.00 | 5,080.00 | 4,960.00 | 4,965.00 | 4,234.96 | 23,594 |
| 2022-12-27 | 4,995.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,273.34 | 15,039 |
| 2022-12-26 | 5,010.00 | 5,060.00 | 4,965.00 | 5,000.00 | 4,264.81 | 21,055 |
| 2022-12-23 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,315.99 | 49,482 |
| 2022-12-22 | 5,140.00 | 5,210.00 | 5,130.00 | 5,180.00 | 4,418.35 | 19,864 |
| 2022-12-21 | 5,170.00 | 5,180.00 | 5,070.00 | 5,130.00 | 4,375.70 | 26,535 |
| 2022-12-20 | 5,290.00 | 5,290.00 | 5,110.00 | 5,170.00 | 4,409.82 | 32,200 |
| 2022-12-19 | 5,270.00 | 5,340.00 | 5,250.00 | 5,290.00 | 4,512.17 | 18,222 |
| 2022-12-16 | 5,370.00 | 5,370.00 | 5,260.00 | 5,310.00 | 4,529.23 | 24,676 |
| 2022-12-15 | 5,380.00 | 5,460.00 | 5,370.00 | 5,380.00 | 4,588.94 | 11,265 |
| 2022-12-14 | 5,370.00 | 5,460.00 | 5,360.00 | 5,440.00 | 4,640.12 | 22,217 |
| 2022-12-13 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 4,580.41 | 29,900 |
| 2022-12-12 | 5,490.00 | 5,490.00 | 5,370.00 | 5,400.00 | 4,606.00 | 17,422 |
| 2022-12-09 | 5,420.00 | 5,560.00 | 5,380.00 | 5,490.00 | 4,682.77 | 26,388 |
| 2022-12-08 | 5,500.00 | 5,500.00 | 5,360.00 | 5,420.00 | 4,623.06 | 30,723 |
| 2022-12-07 | 5,510.00 | 5,600.00 | 5,490.00 | 5,520.00 | 4,708.36 | 33,582 |
| 2022-12-06 | 5,790.00 | 5,790.00 | 5,610.00 | 5,610.00 | 4,785.12 | 36,551 |
| 2022-12-05 | 5,780.00 | 5,840.00 | 5,680.00 | 5,800.00 | 4,947.19 | 29,815 |
| 2022-12-02 | 5,810.00 | 5,820.00 | 5,640.00 | 5,770.00 | 4,921.60 | 42,490 |
| 2022-12-01 | 5,680.00 | 5,790.00 | 5,640.00 | 5,720.00 | 4,878.95 | 54,052 |
| 2022-11-30 | 5,660.00 | 5,720.00 | 5,600.00 | 5,640.00 | 4,810.71 | 27,036 |
| 2022-11-29 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 4,827.77 | 26,848 |
| 2022-11-28 | 5,730.00 | 5,820.00 | 5,620.00 | 5,650.00 | 4,819.24 | 39,982 |
| 2022-11-25 | 5,760.00 | 5,770.00 | 5,680.00 | 5,700.00 | 4,861.89 | 17,243 |
| 2022-11-24 | 5,630.00 | 5,800.00 | 5,620.00 | 5,760.00 | 4,913.07 | 44,423 |
| 2022-11-23 | 5,670.00 | 5,760.00 | 5,560.00 | 5,600.00 | 4,776.59 | 27,041 |
| 2022-11-22 | 5,620.00 | 5,730.00 | 5,540.00 | 5,620.00 | 4,793.65 | 24,746 |
| 2022-11-21 | 5,780.00 | 5,810.00 | 5,600.00 | 5,610.00 | 4,785.12 | 31,886 |
| 2022-11-18 | 5,770.00 | 6,140.00 | 5,740.00 | 5,750.00 | 4,904.54 | 44,158 |
| 2022-11-17 | 5,910.00 | 5,910.00 | 5,760.00 | 5,780.00 | 4,930.13 | 36,221 |
| 2022-11-16 | 6,010.00 | 6,010.00 | 5,850.00 | 5,910.00 | 5,041.01 | 37,009 |
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.