See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← 317120.KQ stock page

Ranix INC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,515.002,540.002,440.002,440.002,081.2343,586
2025-04-252,445.002,515.002,405.002,475.002,111.0870,560
2025-04-242,450.002,450.002,330.002,400.002,047.1147,788
2025-04-232,400.002,435.002,275.002,350.002,004.4689,825
2025-04-222,385.002,435.002,220.002,275.001,940.49403,802
2025-04-212,735.002,775.002,700.002,705.002,307.2625,411
2025-04-182,780.002,780.002,695.002,735.002,332.8525,522
2025-04-172,735.002,795.002,730.002,780.002,371.248,308
2025-04-162,750.002,765.002,720.002,765.002,358.4414,344
2025-04-152,735.002,765.002,725.002,750.002,345.6511,523
2025-04-142,600.002,795.002,600.002,735.002,332.8526,222
2025-04-112,630.002,630.002,560.002,620.002,234.7619,370
2025-04-102,490.002,645.002,490.002,610.002,226.2328,913
2025-04-092,540.002,600.002,430.002,440.002,081.2324,341
2025-04-082,565.002,615.002,535.002,540.002,166.5319,048
2025-04-072,730.002,730.002,560.002,560.002,183.5949,368
2025-04-042,700.002,790.002,670.002,730.002,328.5912,834
2025-04-032,790.002,790.002,720.002,740.002,337.126,540
2025-04-022,845.002,845.002,715.002,740.002,337.1214,631
2025-04-012,895.002,895.002,785.002,845.002,426.687,728
2025-03-312,815.002,825.002,700.002,785.002,375.5020,728
2025-03-282,870.002,870.002,820.002,830.002,413.8917,396
2025-03-272,910.002,915.002,865.002,870.002,448.0016,429
2025-03-262,925.002,995.002,870.002,915.002,486.3911,838
2025-03-252,945.002,975.002,915.002,945.002,511.9817,268
2025-03-242,925.003,015.002,900.002,915.002,486.3922,137
2025-03-212,990.002,995.002,900.002,930.002,499.1839,330
2025-03-203,005.003,045.002,945.003,010.002,567.4298,200
2025-03-192,905.003,640.002,905.003,055.002,605.801,051,525
2025-03-182,905.003,080.002,890.002,900.002,473.5930,889
2025-03-172,965.003,090.002,905.002,905.002,477.8622,519
2025-03-142,935.003,000.002,935.002,955.002,520.5114,127
2025-03-132,925.002,975.002,885.002,935.002,503.4519,021
2025-03-122,900.002,960.002,800.002,905.002,477.869,665
2025-03-112,740.002,900.002,740.002,860.002,439.4793,412
2025-03-102,840.002,940.002,840.002,900.002,473.5912,528
2025-03-072,945.002,960.002,900.002,900.002,473.5923,186
2025-03-063,110.003,110.002,925.002,945.002,511.9834,261
2025-03-052,915.002,995.002,915.002,935.002,503.4515,116
2025-03-043,000.003,000.002,910.002,915.002,486.3926,359
2025-02-283,140.003,140.002,995.003,000.002,558.8933,191
2025-02-273,120.003,170.003,080.003,085.002,631.3932,098
2025-02-263,175.003,195.003,120.003,145.002,682.5735,833
2025-02-253,200.003,200.003,140.003,175.002,708.1615,565
2025-02-243,210.003,210.003,160.003,185.002,716.6929,362
2025-02-213,195.003,215.003,155.003,210.002,738.0126,770
2025-02-203,230.003,255.003,160.003,195.002,725.2264,081
2025-02-193,200.003,270.003,180.003,225.002,750.8130,804
2025-02-183,200.003,290.003,165.003,185.002,716.6941,189
2025-02-173,270.003,270.003,155.003,200.002,729.4835,664
2025-02-143,285.003,295.003,210.003,225.002,750.8133,972
2025-02-133,275.003,340.003,235.003,285.002,801.9838,309
2025-02-123,320.003,330.003,255.003,270.002,789.1935,147
2025-02-113,390.003,550.003,215.003,360.002,865.9689,367
2025-02-103,360.003,450.003,275.003,295.002,810.5151,641
2025-02-073,320.003,495.003,280.003,400.002,900.07123,188
2025-02-063,385.003,385.003,300.003,355.002,861.6942,819
2025-02-053,295.003,380.003,295.003,335.002,844.6328,565
2025-02-043,190.003,335.003,160.003,295.002,810.5150,594
2025-02-033,305.003,305.003,110.003,155.002,691.1072,327
← NewerPage 7 of 21 · 1,223 trading daysOlder →

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.