Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,250.00 | 3,400.00 | 3,230.00 | 3,305.00 | 2,819.04 | 65,077 |
| 2025-01-24 | 3,280.00 | 3,340.00 | 3,250.00 | 3,265.00 | 2,784.92 | 28,054 |
| 2025-01-23 | 3,410.00 | 3,410.00 | 3,280.00 | 3,280.00 | 2,797.72 | 88,911 |
| 2025-01-22 | 3,450.00 | 3,485.00 | 3,355.00 | 3,425.00 | 2,921.40 | 130,548 |
| 2025-01-21 | 3,390.00 | 3,425.00 | 3,330.00 | 3,355.00 | 2,861.69 | 64,945 |
| 2025-01-20 | 3,515.00 | 3,515.00 | 3,335.00 | 3,390.00 | 2,891.54 | 65,208 |
| 2025-01-17 | 3,550.00 | 3,550.00 | 3,445.00 | 3,470.00 | 2,959.78 | 93,712 |
| 2025-01-16 | 3,610.00 | 3,665.00 | 3,490.00 | 3,595.00 | 3,066.40 | 287,281 |
| 2025-01-15 | 3,515.00 | 3,600.00 | 3,350.00 | 3,455.00 | 2,946.99 | 323,955 |
| 2025-01-14 | 3,365.00 | 3,380.00 | 3,265.00 | 3,340.00 | 2,848.90 | 111,848 |
| 2025-01-13 | 3,550.00 | 3,620.00 | 3,280.00 | 3,375.00 | 2,878.75 | 259,561 |
| 2025-01-10 | 3,670.00 | 3,775.00 | 3,500.00 | 3,635.00 | 3,100.52 | 265,931 |
| 2025-01-09 | 3,730.00 | 3,955.00 | 3,485.00 | 3,660.00 | 3,121.84 | 661,496 |
| 2025-01-08 | 4,345.00 | 4,775.00 | 4,040.00 | 4,235.00 | 3,612.30 | 1,439,273 |
| 2025-01-07 | 5,140.00 | 5,360.00 | 4,145.00 | 4,195.00 | 3,578.18 | 4,107,500 |
| 2025-01-06 | 4,300.00 | 4,530.00 | 3,915.00 | 4,530.00 | 3,863.92 | 1,806,227 |
| 2025-01-03 | 3,245.00 | 3,485.00 | 3,225.00 | 3,485.00 | 2,972.58 | 154,884 |
| 2025-01-02 | 3,100.00 | 3,250.00 | 3,060.00 | 3,240.00 | 2,763.60 | 106,986 |
| 2024-12-30 | 2,930.00 | 3,230.00 | 2,830.00 | 3,210.00 | 2,738.01 | 238,866 |
| 2024-12-27 | 2,860.00 | 3,055.00 | 2,770.00 | 2,910.00 | 2,482.12 | 84,515 |
| 2024-12-26 | 2,980.00 | 2,980.00 | 2,805.00 | 2,880.00 | 2,456.53 | 18,517 |
| 2024-12-24 | 2,995.00 | 3,030.00 | 2,930.00 | 2,980.00 | 2,541.83 | 7,897 |
| 2024-12-23 | 2,870.00 | 3,000.00 | 2,870.00 | 2,995.00 | 2,554.62 | 25,285 |
| 2024-12-20 | 3,030.00 | 3,030.00 | 2,850.00 | 2,860.00 | 2,439.47 | 47,567 |
| 2024-12-19 | 3,050.00 | 3,090.00 | 2,970.00 | 2,985.00 | 2,546.09 | 35,474 |
| 2024-12-18 | 2,975.00 | 3,195.00 | 2,920.00 | 3,050.00 | 2,601.54 | 117,801 |
| 2024-12-17 | 2,910.00 | 2,970.00 | 2,895.00 | 2,905.00 | 2,477.86 | 35,222 |
| 2024-12-16 | 2,935.00 | 2,985.00 | 2,880.00 | 2,910.00 | 2,482.12 | 43,015 |
| 2024-12-13 | 2,805.00 | 2,890.00 | 2,795.00 | 2,850.00 | 2,430.94 | 14,582 |
| 2024-12-12 | 2,815.00 | 2,900.00 | 2,775.00 | 2,825.00 | 2,409.62 | 59,958 |
| 2024-12-11 | 2,730.00 | 2,830.00 | 2,730.00 | 2,800.00 | 2,388.30 | 26,954 |
| 2024-12-10 | 2,430.00 | 2,745.00 | 2,430.00 | 2,730.00 | 2,328.59 | 57,475 |
| 2024-12-09 | 2,625.00 | 2,770.00 | 2,565.00 | 2,565.00 | 2,187.85 | 60,197 |
| 2024-12-06 | 3,175.00 | 3,175.00 | 2,590.00 | 2,785.00 | 2,375.50 | 81,224 |
| 2024-12-05 | 3,135.00 | 3,135.00 | 2,950.00 | 2,970.00 | 2,533.30 | 36,786 |
| 2024-12-04 | 3,095.00 | 3,125.00 | 2,930.00 | 3,000.00 | 2,558.89 | 96,058 |
| 2024-12-03 | 3,140.00 | 3,195.00 | 3,125.00 | 3,145.00 | 2,682.57 | 17,810 |
| 2024-12-02 | 3,300.00 | 3,300.00 | 3,130.00 | 3,145.00 | 2,682.57 | 32,454 |
| 2024-11-29 | 3,300.00 | 3,420.00 | 3,215.00 | 3,220.00 | 2,746.54 | 40,108 |
| 2024-11-28 | 3,315.00 | 3,400.00 | 3,285.00 | 3,300.00 | 2,814.78 | 17,345 |
| 2024-11-27 | 3,410.00 | 3,415.00 | 3,330.00 | 3,330.00 | 2,840.37 | 27,545 |
| 2024-11-26 | 3,360.00 | 3,425.00 | 3,350.00 | 3,390.00 | 2,891.54 | 19,205 |
| 2024-11-25 | 3,415.00 | 3,480.00 | 3,390.00 | 3,390.00 | 2,891.54 | 12,175 |
| 2024-11-22 | 3,405.00 | 3,460.00 | 3,370.00 | 3,390.00 | 2,891.54 | 16,732 |
| 2024-11-21 | 3,395.00 | 3,450.00 | 3,350.00 | 3,400.00 | 2,900.07 | 18,029 |
| 2024-11-20 | 3,590.00 | 3,590.00 | 3,385.00 | 3,400.00 | 2,900.07 | 31,219 |
| 2024-11-19 | 3,675.00 | 3,800.00 | 3,450.00 | 3,465.00 | 2,955.52 | 200,893 |
| 2024-11-18 | 3,260.00 | 3,600.00 | 3,260.00 | 3,600.00 | 3,070.67 | 211,075 |
| 2024-11-15 | 3,200.00 | 3,300.00 | 3,050.00 | 3,250.00 | 2,772.13 | 69,875 |
| 2024-11-14 | 3,350.00 | 3,390.00 | 3,240.00 | 3,240.00 | 2,763.60 | 32,197 |
| 2024-11-13 | 3,450.00 | 3,500.00 | 3,300.00 | 3,350.00 | 2,857.43 | 88,318 |
| 2024-11-12 | 3,760.00 | 3,760.00 | 3,510.00 | 3,550.00 | 3,028.02 | 63,277 |
| 2024-11-11 | 3,660.00 | 3,760.00 | 3,625.00 | 3,700.00 | 3,155.96 | 115,867 |
| 2024-11-08 | 3,530.00 | 3,650.00 | 3,530.00 | 3,620.00 | 3,087.73 | 36,153 |
| 2024-11-07 | 3,630.00 | 3,815.00 | 3,520.00 | 3,575.00 | 3,049.34 | 115,306 |
| 2024-11-06 | 3,470.00 | 3,650.00 | 3,415.00 | 3,650.00 | 3,113.31 | 97,710 |
| 2024-11-05 | 3,400.00 | 3,440.00 | 3,380.00 | 3,415.00 | 2,912.87 | 15,433 |
| 2024-11-04 | 3,405.00 | 3,455.00 | 3,380.00 | 3,400.00 | 2,900.07 | 16,936 |
| 2024-11-01 | 3,505.00 | 3,505.00 | 3,400.00 | 3,405.00 | 2,904.34 | 30,218 |
| 2024-10-31 | 3,485.00 | 3,585.00 | 3,480.00 | 3,510.00 | 2,993.90 | 34,422 |
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.