Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,860.00 | 6,860.00 | 6,680.00 | 6,800.00 | 5,800.15 | 54,954 |
| 2022-08-16 | 6,810.00 | 6,960.00 | 6,710.00 | 6,860.00 | 5,851.33 | 53,687 |
| 2022-08-12 | 6,820.00 | 6,840.00 | 6,500.00 | 6,800.00 | 5,800.15 | 44,594 |
| 2022-08-11 | 6,790.00 | 6,810.00 | 6,610.00 | 6,800.00 | 5,800.15 | 55,431 |
| 2022-08-10 | 6,800.00 | 6,830.00 | 6,680.00 | 6,680.00 | 5,697.79 | 52,136 |
| 2022-08-09 | 6,910.00 | 6,910.00 | 6,750.00 | 6,840.00 | 5,834.27 | 38,546 |
| 2022-08-08 | 6,930.00 | 6,930.00 | 6,750.00 | 6,860.00 | 5,851.33 | 39,423 |
| 2022-08-05 | 7,010.00 | 7,020.00 | 6,770.00 | 6,900.00 | 5,885.44 | 91,564 |
| 2022-08-04 | 6,970.00 | 7,090.00 | 6,530.00 | 6,990.00 | 5,962.21 | 137,511 |
| 2022-08-03 | 6,820.00 | 7,300.00 | 6,790.00 | 6,950.00 | 5,928.09 | 349,254 |
| 2022-08-02 | 6,800.00 | 6,850.00 | 6,710.00 | 6,780.00 | 5,783.09 | 94,583 |
| 2022-08-01 | 6,600.00 | 6,750.00 | 6,520.00 | 6,750.00 | 5,757.50 | 153,299 |
| 2022-07-29 | 6,420.00 | 6,580.00 | 6,410.00 | 6,510.00 | 5,552.79 | 64,136 |
| 2022-07-28 | 6,510.00 | 6,520.00 | 6,400.00 | 6,430.00 | 5,484.55 | 53,253 |
| 2022-07-27 | 6,420.00 | 6,500.00 | 6,340.00 | 6,470.00 | 5,518.67 | 39,452 |
| 2022-07-26 | 6,370.00 | 6,490.00 | 6,330.00 | 6,430.00 | 5,484.55 | 54,919 |
| 2022-07-25 | 6,300.00 | 6,440.00 | 6,270.00 | 6,420.00 | 5,476.02 | 58,615 |
| 2022-07-22 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,373.67 | 42,519 |
| 2022-07-21 | 6,340.00 | 6,480.00 | 6,330.00 | 6,430.00 | 5,484.55 | 85,644 |
| 2022-07-20 | 6,360.00 | 6,460.00 | 6,250.00 | 6,300.00 | 5,373.67 | 49,700 |
| 2022-07-19 | 6,300.00 | 6,320.00 | 6,200.00 | 6,290.00 | 5,365.14 | 35,523 |
| 2022-07-18 | 6,150.00 | 6,280.00 | 6,130.00 | 6,230.00 | 5,313.96 | 50,641 |
| 2022-07-15 | 6,180.00 | 6,190.00 | 5,960.00 | 6,100.00 | 5,203.07 | 32,314 |
| 2022-07-14 | 6,100.00 | 6,180.00 | 6,040.00 | 6,150.00 | 5,245.72 | 23,811 |
| 2022-07-13 | 6,080.00 | 6,160.00 | 5,990.00 | 6,150.00 | 5,245.72 | 35,993 |
| 2022-07-12 | 6,320.00 | 6,320.00 | 6,010.00 | 6,080.00 | 5,186.01 | 49,636 |
| 2022-07-11 | 6,200.00 | 6,410.00 | 6,150.00 | 6,360.00 | 5,424.84 | 51,168 |
| 2022-07-08 | 6,190.00 | 6,280.00 | 6,150.00 | 6,200.00 | 5,288.37 | 43,780 |
| 2022-07-07 | 6,000.00 | 6,160.00 | 6,000.00 | 6,150.00 | 5,245.72 | 39,598 |
| 2022-07-06 | 6,110.00 | 6,190.00 | 5,970.00 | 5,970.00 | 5,092.19 | 50,641 |
| 2022-07-05 | 6,100.00 | 6,190.00 | 5,910.00 | 6,110.00 | 5,211.60 | 65,739 |
| 2022-07-04 | 6,010.00 | 6,100.00 | 5,770.00 | 5,940.00 | 5,066.60 | 62,428 |
| 2022-07-01 | 6,280.00 | 6,420.00 | 5,940.00 | 6,000.00 | 5,117.78 | 82,089 |
| 2022-06-30 | 6,510.00 | 6,570.00 | 6,200.00 | 6,220.00 | 5,305.43 | 71,582 |
| 2022-06-29 | 6,110.00 | 6,630.00 | 6,100.00 | 6,600.00 | 5,629.56 | 94,201 |
| 2022-06-28 | 6,400.00 | 6,580.00 | 6,200.00 | 6,380.00 | 5,441.90 | 82,512 |
| 2022-06-27 | 6,230.00 | 6,380.00 | 6,050.00 | 6,380.00 | 5,441.90 | 94,154 |
| 2022-06-24 | 5,890.00 | 6,250.00 | 5,890.00 | 6,090.00 | 5,194.54 | 104,184 |
| 2022-06-23 | 6,380.00 | 6,450.00 | 5,880.00 | 5,890.00 | 5,023.95 | 168,692 |
| 2022-06-22 | 7,020.00 | 7,160.00 | 6,360.00 | 6,380.00 | 5,441.90 | 193,958 |
| 2022-06-21 | 7,000.00 | 7,190.00 | 6,880.00 | 7,020.00 | 5,987.80 | 116,146 |
| 2022-06-20 | 7,740.00 | 7,740.00 | 7,020.00 | 7,090.00 | 6,047.51 | 199,255 |
| 2022-06-17 | 7,500.00 | 7,600.00 | 7,270.00 | 7,570.00 | 6,456.93 | 166,204 |
| 2022-06-16 | 7,940.00 | 8,190.00 | 7,600.00 | 7,700.00 | 6,567.81 | 420,757 |
| 2022-06-15 | 8,180.00 | 8,250.00 | 7,720.00 | 7,860.00 | 6,704.29 | 362,819 |
| 2022-06-14 | 8,490.00 | 8,490.00 | 7,720.00 | 8,190.00 | 6,985.77 | 730,654 |
| 2022-06-13 | 9,050.00 | 9,400.00 | 8,400.00 | 8,500.00 | 7,250.19 | 3,432,965 |
| 2022-06-10 | 7,590.00 | 9,460.00 | 7,590.00 | 8,920.00 | 7,608.43 | 7,210,925 |
| 2022-06-09 | 7,280.00 | 7,280.00 | 7,210.00 | 7,280.00 | 6,209.57 | 29,155 |
| 2022-06-08 | 7,300.00 | 7,420.00 | 7,280.00 | 7,280.00 | 6,209.57 | 15,838 |
| 2022-06-07 | 7,500.00 | 7,500.00 | 7,300.00 | 7,310.00 | 6,235.16 | 19,565 |
| 2022-06-03 | 7,500.00 | 7,550.00 | 7,470.00 | 7,500.00 | 6,397.22 | 26,241 |
| 2022-06-02 | 7,450.00 | 7,570.00 | 7,420.00 | 7,480.00 | 6,380.16 | 16,967 |
| 2022-05-31 | 7,490.00 | 7,510.00 | 7,420.00 | 7,450.00 | 6,354.57 | 13,284 |
| 2022-05-30 | 7,480.00 | 7,510.00 | 7,390.00 | 7,480.00 | 6,380.16 | 22,675 |
| 2022-05-27 | 7,510.00 | 7,520.00 | 7,380.00 | 7,440.00 | 6,346.04 | 16,383 |
| 2022-05-26 | 7,530.00 | 7,540.00 | 7,400.00 | 7,420.00 | 6,328.99 | 22,581 |
| 2022-05-25 | 7,440.00 | 7,520.00 | 7,400.00 | 7,450.00 | 6,354.57 | 15,535 |
| 2022-05-24 | 7,590.00 | 7,620.00 | 7,420.00 | 7,430.00 | 6,337.51 | 40,196 |
| 2022-05-23 | 7,320.00 | 7,900.00 | 7,320.00 | 7,570.00 | 6,456.93 | 159,410 |
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.