Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,890.00 | 6,070.00 | 5,850.00 | 5,950.00 | 5,075.13 | 68,410 |
| 2022-11-14 | 5,880.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,015.42 | 38,712 |
| 2022-11-11 | 5,980.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,015.42 | 61,190 |
| 2022-11-10 | 5,750.00 | 5,820.00 | 5,730.00 | 5,750.00 | 4,904.54 | 39,663 |
| 2022-11-09 | 5,850.00 | 5,890.00 | 5,740.00 | 5,850.00 | 4,989.83 | 55,463 |
| 2022-11-08 | 5,710.00 | 5,850.00 | 5,700.00 | 5,810.00 | 4,955.71 | 53,234 |
| 2022-11-07 | 5,710.00 | 5,780.00 | 5,680.00 | 5,690.00 | 4,853.36 | 34,350 |
| 2022-11-04 | 5,690.00 | 5,750.00 | 5,630.00 | 5,710.00 | 4,870.42 | 38,236 |
| 2022-11-03 | 5,550.00 | 5,750.00 | 5,530.00 | 5,690.00 | 4,853.36 | 42,440 |
| 2022-11-02 | 5,760.00 | 5,820.00 | 5,710.00 | 5,740.00 | 4,896.01 | 37,526 |
| 2022-11-01 | 5,740.00 | 5,940.00 | 5,740.00 | 5,800.00 | 4,947.19 | 71,318 |
| 2022-10-31 | 5,900.00 | 5,910.00 | 5,730.00 | 5,730.00 | 4,887.48 | 52,710 |
| 2022-10-28 | 5,810.00 | 5,890.00 | 5,690.00 | 5,690.00 | 4,853.36 | 71,579 |
| 2022-10-27 | 6,450.00 | 6,460.00 | 5,890.00 | 5,900.00 | 5,032.48 | 301,294 |
| 2022-10-26 | 6,040.00 | 6,090.00 | 5,860.00 | 5,880.00 | 5,015.42 | 103,437 |
| 2022-10-25 | 6,200.00 | 6,300.00 | 5,970.00 | 6,180.00 | 5,271.31 | 185,699 |
| 2022-10-24 | 5,940.00 | 6,180.00 | 5,860.00 | 6,000.00 | 5,117.78 | 82,019 |
| 2022-10-21 | 5,820.00 | 5,950.00 | 5,780.00 | 5,800.00 | 4,947.19 | 39,071 |
| 2022-10-20 | 6,040.00 | 6,140.00 | 5,910.00 | 5,930.00 | 5,058.07 | 57,869 |
| 2022-10-19 | 6,270.00 | 6,280.00 | 5,990.00 | 6,040.00 | 5,151.90 | 92,591 |
| 2022-10-18 | 6,330.00 | 6,330.00 | 5,990.00 | 6,260.00 | 5,339.55 | 134,151 |
| 2022-10-17 | 5,770.00 | 6,130.00 | 5,520.00 | 6,070.00 | 5,177.49 | 146,852 |
| 2022-10-14 | 5,630.00 | 6,110.00 | 5,570.00 | 5,780.00 | 4,930.13 | 310,507 |
| 2022-10-13 | 5,940.00 | 6,010.00 | 5,500.00 | 5,510.00 | 4,699.83 | 143,385 |
| 2022-10-12 | 6,150.00 | 6,150.00 | 5,690.00 | 5,870.00 | 5,006.89 | 139,682 |
| 2022-10-11 | 6,240.00 | 6,450.00 | 6,010.00 | 6,010.00 | 5,126.31 | 181,363 |
| 2022-10-07 | 6,730.00 | 6,820.00 | 6,300.00 | 6,420.00 | 5,476.02 | 271,178 |
| 2022-10-06 | 6,750.00 | 7,060.00 | 6,630.00 | 6,800.00 | 5,800.15 | 766,458 |
| 2022-10-05 | 6,880.00 | 7,200.00 | 6,390.00 | 6,860.00 | 5,851.33 | 2,224,623 |
| 2022-10-04 | 5,300.00 | 6,610.00 | 5,300.00 | 6,610.00 | 5,638.09 | 534,744 |
| 2022-09-30 | 4,995.00 | 5,240.00 | 4,995.00 | 5,090.00 | 4,341.58 | 42,665 |
| 2022-09-29 | 5,410.00 | 5,670.00 | 5,240.00 | 5,240.00 | 4,469.53 | 58,694 |
| 2022-09-28 | 5,700.00 | 5,720.00 | 5,320.00 | 5,400.00 | 4,606.00 | 66,080 |
| 2022-09-27 | 5,980.00 | 5,980.00 | 5,560.00 | 5,700.00 | 4,861.89 | 64,247 |
| 2022-09-26 | 6,100.00 | 6,150.00 | 5,730.00 | 5,820.00 | 4,964.24 | 71,918 |
| 2022-09-23 | 6,410.00 | 6,450.00 | 6,160.00 | 6,200.00 | 5,288.37 | 56,827 |
| 2022-09-22 | 6,430.00 | 6,500.00 | 6,180.00 | 6,390.00 | 5,450.43 | 125,728 |
| 2022-09-21 | 6,490.00 | 6,850.00 | 6,420.00 | 6,580.00 | 5,612.50 | 439,152 |
| 2022-09-20 | 6,680.00 | 6,950.00 | 6,340.00 | 6,350.00 | 5,416.31 | 316,676 |
| 2022-09-19 | 6,510.00 | 6,570.00 | 6,270.00 | 6,270.00 | 5,348.08 | 73,030 |
| 2022-09-16 | 6,260.00 | 6,530.00 | 6,160.00 | 6,530.00 | 5,569.85 | 57,481 |
| 2022-09-15 | 6,470.00 | 6,630.00 | 6,230.00 | 6,270.00 | 5,348.08 | 77,108 |
| 2022-09-14 | 6,100.00 | 6,290.00 | 6,060.00 | 6,280.00 | 5,356.61 | 23,791 |
| 2022-09-13 | 6,230.00 | 6,350.00 | 6,170.00 | 6,340.00 | 5,407.79 | 36,420 |
| 2022-09-08 | 6,100.00 | 6,200.00 | 6,090.00 | 6,100.00 | 5,203.07 | 17,649 |
| 2022-09-07 | 6,250.00 | 6,250.00 | 6,000.00 | 6,080.00 | 5,186.01 | 33,629 |
| 2022-09-06 | 6,060.00 | 6,250.00 | 6,060.00 | 6,250.00 | 5,331.02 | 20,217 |
| 2022-09-05 | 6,240.00 | 6,270.00 | 6,100.00 | 6,110.00 | 5,211.60 | 26,417 |
| 2022-09-02 | 6,290.00 | 6,400.00 | 6,200.00 | 6,240.00 | 5,322.49 | 19,183 |
| 2022-09-01 | 6,570.00 | 6,580.00 | 6,310.00 | 6,340.00 | 5,407.79 | 32,914 |
| 2022-08-31 | 6,440.00 | 6,560.00 | 6,200.00 | 6,540.00 | 5,578.38 | 31,849 |
| 2022-08-30 | 6,260.00 | 6,450.00 | 6,260.00 | 6,440.00 | 5,493.08 | 28,687 |
| 2022-08-29 | 6,200.00 | 6,320.00 | 6,200.00 | 6,240.00 | 5,322.49 | 49,633 |
| 2022-08-26 | 6,540.00 | 6,670.00 | 6,480.00 | 6,520.00 | 5,561.32 | 28,963 |
| 2022-08-25 | 6,400.00 | 6,630.00 | 6,370.00 | 6,520.00 | 5,561.32 | 43,062 |
| 2022-08-24 | 6,340.00 | 6,360.00 | 6,270.00 | 6,350.00 | 5,416.31 | 24,688 |
| 2022-08-23 | 6,160.00 | 6,820.00 | 6,150.00 | 6,300.00 | 5,373.67 | 103,654 |
| 2022-08-22 | 6,510.00 | 6,580.00 | 6,340.00 | 6,370.00 | 5,433.37 | 46,191 |
| 2022-08-19 | 6,700.00 | 6,730.00 | 6,540.00 | 6,600.00 | 5,629.56 | 53,280 |
| 2022-08-18 | 6,740.00 | 7,180.00 | 6,720.00 | 6,730.00 | 5,740.44 | 193,857 |
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.