Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 8,070.00 | 8,570.00 | 7,940.00 | 8,150.00 | 6,951.65 | 125,709 |
| 2022-02-21 | 8,090.00 | 8,180.00 | 7,950.00 | 8,150.00 | 6,951.65 | 38,900 |
| 2022-02-18 | 8,050.00 | 8,240.00 | 7,850.00 | 8,160.00 | 6,960.18 | 48,227 |
| 2022-02-17 | 8,230.00 | 8,280.00 | 7,810.00 | 8,150.00 | 6,951.65 | 62,821 |
| 2022-02-16 | 7,800.00 | 8,170.00 | 7,800.00 | 8,160.00 | 6,960.18 | 73,406 |
| 2022-02-15 | 7,710.00 | 7,930.00 | 7,590.00 | 7,650.00 | 6,525.17 | 76,414 |
| 2022-02-14 | 7,950.00 | 8,080.00 | 7,740.00 | 7,780.00 | 6,636.05 | 80,410 |
| 2022-02-11 | 8,420.00 | 8,440.00 | 8,200.00 | 8,220.00 | 7,011.36 | 67,569 |
| 2022-02-10 | 8,810.00 | 8,810.00 | 8,430.00 | 8,500.00 | 7,250.19 | 62,569 |
| 2022-02-09 | 8,690.00 | 9,050.00 | 8,600.00 | 8,690.00 | 7,412.25 | 145,422 |
| 2022-02-08 | 8,830.00 | 8,940.00 | 8,400.00 | 8,550.00 | 7,292.83 | 89,871 |
| 2022-02-07 | 8,700.00 | 8,760.00 | 8,550.00 | 8,740.00 | 7,454.90 | 92,345 |
| 2022-02-04 | 8,300.00 | 8,730.00 | 8,260.00 | 8,620.00 | 7,352.54 | 67,146 |
| 2022-02-03 | 8,350.00 | 8,500.00 | 8,240.00 | 8,310.00 | 7,088.12 | 76,156 |
| 2022-01-28 | 7,950.00 | 8,170.00 | 7,510.00 | 8,150.00 | 6,951.65 | 164,090 |
| 2022-01-27 | 8,400.00 | 8,530.00 | 7,860.00 | 7,910.00 | 6,746.94 | 158,255 |
| 2022-01-26 | 8,300.00 | 8,540.00 | 8,250.00 | 8,400.00 | 7,164.89 | 114,774 |
| 2022-01-25 | 8,840.00 | 8,910.00 | 8,250.00 | 8,380.00 | 7,147.83 | 119,977 |
| 2022-01-24 | 9,100.00 | 9,230.00 | 8,650.00 | 8,740.00 | 7,454.90 | 114,921 |
| 2022-01-21 | 9,450.00 | 9,500.00 | 9,010.00 | 9,130.00 | 7,787.55 | 153,796 |
| 2022-01-20 | 9,320.00 | 9,590.00 | 9,200.00 | 9,580.00 | 8,171.39 | 123,099 |
| 2022-01-19 | 9,310.00 | 9,600.00 | 9,200.00 | 9,310.00 | 7,941.09 | 195,805 |
| 2022-01-18 | 9,800.00 | 9,960.00 | 9,520.00 | 9,520.00 | 8,120.21 | 139,707 |
| 2022-01-17 | 10,250.00 | 10,250.00 | 9,670.00 | 9,680.00 | 8,256.68 | 216,317 |
| 2022-01-14 | 10,000.00 | 10,350.00 | 9,980.00 | 10,200.00 | 8,700.22 | 176,776 |
| 2022-01-13 | 10,350.00 | 10,600.00 | 10,200.00 | 10,200.00 | 8,700.22 | 348,336 |
| 2022-01-12 | 9,850.00 | 10,300.00 | 9,810.00 | 10,050.00 | 8,572.28 | 354,153 |
| 2022-01-11 | 9,830.00 | 10,100.00 | 9,250.00 | 9,750.00 | 8,316.39 | 404,974 |
| 2022-01-10 | 10,150.00 | 10,150.00 | 9,660.00 | 9,740.00 | 8,307.86 | 283,921 |
| 2022-01-07 | 10,150.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,700.22 | 180,138 |
| 2022-01-06 | 10,200.00 | 10,500.00 | 9,980.00 | 10,000.00 | 8,529.63 | 339,065 |
| 2022-01-05 | 11,200.00 | 11,250.00 | 10,700.00 | 10,700.00 | 9,126.70 | 421,454 |
| 2022-01-04 | 11,400.00 | 11,800.00 | 11,150.00 | 11,450.00 | 9,766.43 | 815,373 |
| 2022-01-03 | 11,400.00 | 11,400.00 | 10,850.00 | 11,350.00 | 9,681.13 | 318,226 |
| 2021-12-30 | 11,500.00 | 11,500.00 | 11,150.00 | 11,350.00 | 9,681.13 | 279,747 |
| 2021-12-29 | 11,250.00 | 11,650.00 | 11,000.00 | 11,600.00 | 9,894.37 | 406,966 |
| 2021-12-28 | 11,700.00 | 11,750.00 | 11,000.00 | 11,250.00 | 9,595.83 | 763,346 |
| 2021-12-27 | 10,600.00 | 11,300.00 | 10,550.00 | 11,300.00 | 9,638.48 | 497,718 |
| 2021-12-24 | 11,400.00 | 11,450.00 | 10,800.00 | 10,800.00 | 9,212.00 | 617,191 |
| 2021-12-23 | 11,200.00 | 11,550.00 | 10,900.00 | 11,500.00 | 9,809.07 | 819,636 |
| 2021-12-22 | 11,050.00 | 11,750.00 | 10,800.00 | 11,400.00 | 9,723.78 | 2,452,621 |
| 2021-12-21 | 10,450.00 | 11,100.00 | 10,100.00 | 10,750.00 | 9,169.35 | 1,088,166 |
| 2021-12-20 | 10,550.00 | 11,100.00 | 10,250.00 | 10,300.00 | 8,785.52 | 864,093 |
| 2021-12-17 | 9,850.00 | 11,300.00 | 9,800.00 | 10,600.00 | 9,041.41 | 2,853,982 |
| 2021-12-16 | 9,740.00 | 10,550.00 | 9,710.00 | 10,050.00 | 8,572.28 | 1,322,528 |
| 2021-12-15 | 9,730.00 | 9,890.00 | 9,460.00 | 9,610.00 | 8,196.97 | 283,096 |
| 2021-12-14 | 9,990.00 | 10,100.00 | 9,610.00 | 9,760.00 | 8,324.92 | 827,189 |
| 2021-12-13 | 9,370.00 | 11,000.00 | 9,370.00 | 10,100.00 | 8,614.93 | 3,172,984 |
| 2021-12-10 | 9,510.00 | 9,570.00 | 9,300.00 | 9,370.00 | 7,992.26 | 203,650 |
| 2021-12-09 | 9,390.00 | 9,530.00 | 9,300.00 | 9,500.00 | 8,103.15 | 210,267 |
| 2021-12-08 | 9,250.00 | 10,700.00 | 9,240.00 | 9,410.00 | 8,026.38 | 2,192,399 |
| 2021-12-07 | 9,220.00 | 9,300.00 | 8,850.00 | 9,150.00 | 7,804.61 | 213,544 |
| 2021-12-06 | 8,720.00 | 9,250.00 | 8,580.00 | 9,200.00 | 7,847.26 | 285,750 |
| 2021-12-03 | 8,940.00 | 8,940.00 | 8,610.00 | 8,770.00 | 7,480.49 | 159,723 |
| 2021-12-02 | 8,440.00 | 8,800.00 | 8,300.00 | 8,730.00 | 7,446.37 | 219,054 |
| 2021-12-01 | 8,400.00 | 8,680.00 | 8,100.00 | 8,620.00 | 7,352.54 | 309,393 |
| 2021-11-30 | 9,020.00 | 9,350.00 | 8,300.00 | 8,400.00 | 7,164.89 | 346,668 |
| 2021-11-29 | 9,000.00 | 9,300.00 | 8,840.00 | 8,940.00 | 7,625.49 | 368,221 |
| 2021-11-26 | 10,550.00 | 10,550.00 | 9,560.00 | 9,690.00 | 8,265.21 | 702,660 |
| 2021-11-25 | 9,990.00 | 10,500.00 | 9,720.00 | 10,450.00 | 8,913.46 | 889,987 |
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.