Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 10,300.00 | 10,400.00 | 9,720.00 | 9,850.00 | 8,401.69 | 932,176 |
| 2021-11-23 | 10,000.00 | 10,500.00 | 9,610.00 | 9,610.00 | 8,196.97 | 1,548,223 |
| 2021-11-22 | 9,650.00 | 10,600.00 | 9,380.00 | 10,200.00 | 8,700.22 | 4,364,681 |
| 2021-11-19 | 7,650.00 | 9,550.00 | 7,520.00 | 9,550.00 | 8,145.80 | 1,399,033 |
| 2021-11-18 | 7,550.00 | 7,550.00 | 7,240.00 | 7,350.00 | 6,269.28 | 38,935 |
| 2021-11-17 | 7,880.00 | 7,890.00 | 7,440.00 | 7,470.00 | 6,371.63 | 78,628 |
| 2021-11-16 | 8,000.00 | 8,000.00 | 7,800.00 | 7,880.00 | 6,721.35 | 35,354 |
| 2021-11-15 | 7,770.00 | 8,000.00 | 7,770.00 | 7,980.00 | 6,806.64 | 36,853 |
| 2021-11-12 | 7,490.00 | 7,760.00 | 7,420.00 | 7,740.00 | 6,601.93 | 31,353 |
| 2021-11-11 | 7,670.00 | 7,750.00 | 7,090.00 | 7,410.00 | 6,320.46 | 56,930 |
| 2021-11-10 | 7,810.00 | 7,950.00 | 7,680.00 | 7,680.00 | 6,550.76 | 45,704 |
| 2021-11-09 | 7,950.00 | 8,070.00 | 7,860.00 | 7,940.00 | 6,772.53 | 23,754 |
| 2021-11-08 | 8,020.00 | 8,050.00 | 7,780.00 | 7,910.00 | 6,746.94 | 39,036 |
| 2021-11-05 | 8,060.00 | 8,100.00 | 7,950.00 | 8,020.00 | 6,840.76 | 25,247 |
| 2021-11-04 | 8,160.00 | 8,240.00 | 7,980.00 | 8,010.00 | 6,832.23 | 32,202 |
| 2021-11-03 | 8,320.00 | 8,350.00 | 8,140.00 | 8,190.00 | 6,985.77 | 19,700 |
| 2021-11-02 | 8,250.00 | 8,420.00 | 8,210.00 | 8,320.00 | 7,096.65 | 22,368 |
| 2021-11-01 | 8,340.00 | 8,350.00 | 8,180.00 | 8,210.00 | 7,002.83 | 26,331 |
| 2021-10-29 | 8,580.00 | 8,650.00 | 8,330.00 | 8,340.00 | 7,113.71 | 28,367 |
| 2021-10-28 | 8,700.00 | 8,730.00 | 8,480.00 | 8,590.00 | 7,326.95 | 38,108 |
| 2021-10-27 | 8,630.00 | 8,700.00 | 8,560.00 | 8,560.00 | 7,301.36 | 23,816 |
| 2021-10-26 | 8,600.00 | 8,800.00 | 8,600.00 | 8,650.00 | 7,378.13 | 26,694 |
| 2021-10-25 | 8,870.00 | 8,870.00 | 8,550.00 | 8,600.00 | 7,335.48 | 23,771 |
| 2021-10-22 | 8,550.00 | 8,800.00 | 8,550.00 | 8,790.00 | 7,497.54 | 27,095 |
| 2021-10-21 | 8,710.00 | 8,830.00 | 8,660.00 | 8,720.00 | 7,437.84 | 29,745 |
| 2021-10-20 | 8,670.00 | 8,870.00 | 8,600.00 | 8,680.00 | 7,403.72 | 50,054 |
| 2021-10-19 | 8,530.00 | 8,670.00 | 8,530.00 | 8,620.00 | 7,352.54 | 24,595 |
| 2021-10-18 | 8,480.00 | 8,710.00 | 8,300.00 | 8,570.00 | 7,309.89 | 49,457 |
| 2021-10-15 | 8,650.00 | 8,710.00 | 8,450.00 | 8,560.00 | 7,301.36 | 33,352 |
| 2021-10-14 | 8,190.00 | 8,590.00 | 8,150.00 | 8,550.00 | 7,292.83 | 65,066 |
← NewerPage 21 of 21 · 1,230 trading days
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.