Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,200.00 | 7,340.00 | 7,200.00 | 7,300.00 | 6,226.63 | 17,948 |
| 2022-05-19 | 7,190.00 | 7,310.00 | 7,120.00 | 7,280.00 | 6,209.57 | 28,346 |
| 2022-05-18 | 7,440.00 | 7,530.00 | 7,290.00 | 7,320.00 | 6,243.69 | 46,878 |
| 2022-05-17 | 7,230.00 | 7,880.00 | 7,090.00 | 7,460.00 | 6,363.10 | 189,574 |
| 2022-05-16 | 7,280.00 | 7,320.00 | 7,060.00 | 7,150.00 | 6,098.69 | 48,608 |
| 2022-05-13 | 7,030.00 | 7,450.00 | 7,030.00 | 7,230.00 | 6,166.92 | 48,047 |
| 2022-05-12 | 7,440.00 | 7,440.00 | 7,100.00 | 7,100.00 | 6,056.04 | 33,898 |
| 2022-05-11 | 7,320.00 | 7,440.00 | 7,250.00 | 7,400.00 | 6,311.93 | 30,644 |
| 2022-05-10 | 7,370.00 | 7,370.00 | 7,090.00 | 7,350.00 | 6,269.28 | 45,083 |
| 2022-05-09 | 7,770.00 | 7,770.00 | 7,450.00 | 7,490.00 | 6,388.69 | 62,324 |
| 2022-05-06 | 7,800.00 | 7,840.00 | 7,710.00 | 7,800.00 | 6,653.11 | 35,990 |
| 2022-05-04 | 7,880.00 | 7,970.00 | 7,840.00 | 7,840.00 | 6,687.23 | 22,707 |
| 2022-05-03 | 8,000.00 | 8,000.00 | 7,800.00 | 7,910.00 | 6,746.94 | 15,444 |
| 2022-05-02 | 7,770.00 | 7,920.00 | 7,760.00 | 7,920.00 | 6,755.47 | 29,415 |
| 2022-04-29 | 7,890.00 | 7,930.00 | 7,830.00 | 7,880.00 | 6,721.35 | 17,043 |
| 2022-04-28 | 8,000.00 | 8,040.00 | 7,850.00 | 7,870.00 | 6,712.82 | 29,924 |
| 2022-04-27 | 7,970.00 | 8,070.00 | 7,820.00 | 8,000.00 | 6,823.70 | 32,090 |
| 2022-04-26 | 7,960.00 | 8,110.00 | 7,950.00 | 8,080.00 | 6,891.94 | 22,988 |
| 2022-04-25 | 7,950.00 | 8,050.00 | 7,930.00 | 7,960.00 | 6,789.59 | 43,368 |
| 2022-04-22 | 8,200.00 | 8,200.00 | 8,030.00 | 8,150.00 | 6,951.65 | 29,930 |
| 2022-04-21 | 8,150.00 | 8,300.00 | 8,150.00 | 8,220.00 | 7,011.36 | 29,687 |
| 2022-04-20 | 8,120.00 | 8,220.00 | 8,070.00 | 8,150.00 | 6,951.65 | 39,808 |
| 2022-04-19 | 8,070.00 | 8,140.00 | 8,020.00 | 8,120.00 | 6,926.06 | 35,918 |
| 2022-04-18 | 8,160.00 | 8,160.00 | 8,000.00 | 8,070.00 | 6,883.41 | 22,325 |
| 2022-04-15 | 8,150.00 | 8,200.00 | 8,010.00 | 8,170.00 | 6,968.71 | 20,966 |
| 2022-04-14 | 8,200.00 | 8,300.00 | 8,100.00 | 8,150.00 | 6,951.65 | 43,759 |
| 2022-04-13 | 8,100.00 | 8,140.00 | 8,050.00 | 8,080.00 | 6,891.94 | 21,075 |
| 2022-04-12 | 7,930.00 | 8,060.00 | 7,890.00 | 8,000.00 | 6,823.70 | 52,462 |
| 2022-04-11 | 8,200.00 | 8,300.00 | 8,060.00 | 8,060.00 | 6,874.88 | 49,223 |
| 2022-04-08 | 8,190.00 | 8,320.00 | 8,110.00 | 8,280.00 | 7,062.53 | 55,109 |
| 2022-04-07 | 8,380.00 | 8,400.00 | 8,130.00 | 8,190.00 | 6,985.77 | 73,361 |
| 2022-04-06 | 8,560.00 | 8,740.00 | 8,500.00 | 8,500.00 | 7,250.19 | 55,742 |
| 2022-04-05 | 8,710.00 | 8,820.00 | 8,570.00 | 8,670.00 | 7,395.19 | 44,035 |
| 2022-04-04 | 8,590.00 | 8,760.00 | 8,580.00 | 8,710.00 | 7,429.31 | 30,223 |
| 2022-04-01 | 8,700.00 | 8,730.00 | 8,540.00 | 8,650.00 | 7,378.13 | 32,312 |
| 2022-03-31 | 8,680.00 | 8,850.00 | 8,500.00 | 8,700.00 | 7,420.78 | 81,658 |
| 2022-03-30 | 8,890.00 | 8,890.00 | 8,580.00 | 8,680.00 | 7,403.72 | 75,306 |
| 2022-03-29 | 8,850.00 | 8,860.00 | 8,660.00 | 8,760.00 | 7,471.96 | 117,891 |
| 2022-03-28 | 8,440.00 | 8,950.00 | 8,410.00 | 8,950.00 | 7,634.02 | 314,656 |
| 2022-03-25 | 8,250.00 | 8,480.00 | 8,220.00 | 8,360.00 | 7,130.77 | 86,030 |
| 2022-03-24 | 8,120.00 | 8,290.00 | 8,110.00 | 8,250.00 | 7,036.94 | 45,501 |
| 2022-03-23 | 8,390.00 | 8,390.00 | 8,160.00 | 8,230.00 | 7,019.89 | 61,081 |
| 2022-03-22 | 8,230.00 | 8,390.00 | 8,230.00 | 8,310.00 | 7,088.12 | 30,580 |
| 2022-03-21 | 8,480.00 | 8,490.00 | 8,260.00 | 8,310.00 | 7,088.12 | 47,436 |
| 2022-03-18 | 8,250.00 | 8,360.00 | 8,170.00 | 8,340.00 | 7,113.71 | 69,461 |
| 2022-03-17 | 8,040.00 | 8,290.00 | 8,030.00 | 8,220.00 | 7,011.36 | 104,919 |
| 2022-03-16 | 7,910.00 | 7,990.00 | 7,850.00 | 7,920.00 | 6,755.47 | 38,052 |
| 2022-03-15 | 7,720.00 | 7,900.00 | 7,710.00 | 7,860.00 | 6,704.29 | 43,675 |
| 2022-03-14 | 8,010.00 | 8,010.00 | 7,720.00 | 7,780.00 | 6,636.05 | 64,877 |
| 2022-03-11 | 7,930.00 | 8,090.00 | 7,880.00 | 8,000.00 | 6,823.70 | 28,461 |
| 2022-03-10 | 7,900.00 | 8,000.00 | 7,870.00 | 7,890.00 | 6,729.88 | 45,735 |
| 2022-03-08 | 7,650.00 | 7,950.00 | 7,650.00 | 7,770.00 | 6,627.52 | 39,710 |
| 2022-03-07 | 8,040.00 | 8,100.00 | 7,840.00 | 7,870.00 | 6,712.82 | 56,369 |
| 2022-03-04 | 8,230.00 | 8,260.00 | 8,100.00 | 8,150.00 | 6,951.65 | 28,409 |
| 2022-03-03 | 8,200.00 | 8,300.00 | 8,150.00 | 8,270.00 | 7,054.00 | 38,087 |
| 2022-03-02 | 7,950.00 | 8,150.00 | 7,940.00 | 8,150.00 | 6,951.65 | 25,982 |
| 2022-02-28 | 8,000.00 | 8,150.00 | 7,990.00 | 8,060.00 | 6,874.88 | 27,557 |
| 2022-02-25 | 7,940.00 | 8,140.00 | 7,890.00 | 8,000.00 | 6,823.70 | 56,535 |
| 2022-02-24 | 7,990.00 | 8,040.00 | 7,800.00 | 7,800.00 | 6,653.11 | 70,151 |
| 2022-02-23 | 8,150.00 | 8,220.00 | 8,020.00 | 8,120.00 | 6,926.06 | 45,043 |
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.