Ranix INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,525.00 | 3,640.00 | 3,455.00 | 3,525.00 | 3,006.69 | 47,157 |
| 2024-10-29 | 3,490.00 | 3,525.00 | 3,445.00 | 3,525.00 | 3,006.69 | 27,155 |
| 2024-10-28 | 3,460.00 | 3,510.00 | 3,455.00 | 3,490.00 | 2,976.84 | 18,976 |
| 2024-10-25 | 3,745.00 | 3,760.00 | 3,455.00 | 3,460.00 | 2,951.25 | 62,881 |
| 2024-10-24 | 3,660.00 | 3,660.00 | 3,460.00 | 3,490.00 | 2,976.84 | 34,993 |
| 2024-10-23 | 3,435.00 | 3,585.00 | 3,420.00 | 3,500.00 | 2,985.37 | 39,285 |
| 2024-10-22 | 3,575.00 | 3,575.00 | 3,430.00 | 3,465.00 | 2,955.52 | 40,832 |
| 2024-10-21 | 3,555.00 | 3,595.00 | 3,500.00 | 3,595.00 | 3,066.40 | 24,666 |
| 2024-10-18 | 3,485.00 | 3,655.00 | 3,480.00 | 3,550.00 | 3,028.02 | 35,250 |
| 2024-10-17 | 3,600.00 | 3,695.00 | 3,505.00 | 3,515.00 | 2,998.16 | 61,445 |
| 2024-10-16 | 3,650.00 | 3,655.00 | 3,600.00 | 3,600.00 | 3,070.67 | 33,033 |
| 2024-10-15 | 3,750.00 | 3,770.00 | 3,655.00 | 3,670.00 | 3,130.37 | 31,096 |
| 2024-10-14 | 3,600.00 | 3,780.00 | 3,590.00 | 3,750.00 | 3,198.61 | 67,452 |
| 2024-10-11 | 3,810.00 | 4,015.00 | 3,650.00 | 3,720.00 | 3,173.02 | 191,543 |
| 2024-10-10 | 3,910.00 | 3,930.00 | 3,780.00 | 3,810.00 | 3,249.79 | 80,162 |
| 2024-10-08 | 3,980.00 | 3,980.00 | 3,860.00 | 3,905.00 | 3,330.82 | 88,518 |
| 2024-10-07 | 4,090.00 | 4,200.00 | 4,010.00 | 4,030.00 | 3,437.44 | 145,727 |
| 2024-10-04 | 4,070.00 | 4,085.00 | 3,890.00 | 4,040.00 | 3,445.97 | 87,309 |
| 2024-10-02 | 3,950.00 | 4,165.00 | 3,815.00 | 4,070.00 | 3,471.56 | 236,938 |
| 2024-09-30 | 4,030.00 | 4,030.00 | 3,895.00 | 3,945.00 | 3,364.94 | 57,514 |
| 2024-09-27 | 4,110.00 | 4,150.00 | 4,000.00 | 4,030.00 | 3,437.44 | 99,479 |
| 2024-09-26 | 4,050.00 | 4,155.00 | 4,015.00 | 4,150.00 | 3,539.80 | 94,725 |
| 2024-09-25 | 4,085.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,437.44 | 83,086 |
| 2024-09-24 | 4,105.00 | 4,165.00 | 4,000.00 | 4,025.00 | 3,433.18 | 152,518 |
| 2024-09-23 | 3,900.00 | 4,115.00 | 3,900.00 | 4,065.00 | 3,467.29 | 243,959 |
| 2024-09-20 | 4,085.00 | 4,085.00 | 3,855.00 | 3,930.00 | 3,352.14 | 221,953 |
| 2024-09-19 | 3,940.00 | 4,250.00 | 3,745.00 | 3,965.00 | 3,382.00 | 705,918 |
| 2024-09-13 | 3,870.00 | 3,875.00 | 3,720.00 | 3,800.00 | 3,241.26 | 110,145 |
| 2024-09-12 | 3,875.00 | 3,940.00 | 3,710.00 | 3,800.00 | 3,241.26 | 252,156 |
| 2024-09-11 | 3,920.00 | 3,935.00 | 3,600.00 | 3,665.00 | 3,126.11 | 292,727 |
| 2024-09-10 | 3,770.00 | 4,100.00 | 3,675.00 | 3,720.00 | 3,173.02 | 414,373 |
| 2024-09-09 | 3,805.00 | 3,805.00 | 3,550.00 | 3,795.00 | 3,236.99 | 434,585 |
| 2024-09-06 | 3,810.00 | 4,750.00 | 3,660.00 | 3,865.00 | 3,296.70 | 6,540,666 |
| 2024-09-05 | 3,510.00 | 3,685.00 | 3,480.00 | 3,660.00 | 3,121.84 | 50,167 |
| 2024-09-04 | 3,550.00 | 3,630.00 | 3,490.00 | 3,510.00 | 2,993.90 | 42,621 |
| 2024-09-03 | 3,730.00 | 3,775.00 | 3,655.00 | 3,670.00 | 3,130.37 | 20,023 |
| 2024-09-02 | 3,800.00 | 3,855.00 | 3,695.00 | 3,735.00 | 3,185.82 | 66,111 |
| 2024-08-30 | 3,760.00 | 3,810.00 | 3,735.00 | 3,735.00 | 3,185.82 | 38,513 |
| 2024-08-29 | 4,280.00 | 4,280.00 | 3,680.00 | 3,760.00 | 3,207.14 | 332,760 |
| 2024-08-28 | 3,580.00 | 3,920.00 | 3,580.00 | 3,910.00 | 3,335.09 | 97,813 |
| 2024-08-27 | 3,630.00 | 3,630.00 | 3,525.00 | 3,610.00 | 3,079.20 | 9,068 |
| 2024-08-26 | 3,735.00 | 3,735.00 | 3,510.00 | 3,560.00 | 3,036.55 | 55,919 |
| 2024-08-23 | 3,725.00 | 3,820.00 | 3,700.00 | 3,735.00 | 3,185.82 | 17,457 |
| 2024-08-22 | 3,870.00 | 3,885.00 | 3,715.00 | 3,725.00 | 3,177.29 | 22,179 |
| 2024-08-21 | 3,915.00 | 3,950.00 | 3,775.00 | 3,870.00 | 3,300.97 | 51,116 |
| 2024-08-20 | 3,750.00 | 3,860.00 | 3,560.00 | 3,835.00 | 3,271.11 | 43,464 |
| 2024-08-19 | 3,820.00 | 3,835.00 | 3,700.00 | 3,750.00 | 3,198.61 | 27,226 |
| 2024-08-16 | 3,740.00 | 3,895.00 | 3,700.00 | 3,820.00 | 3,258.32 | 46,138 |
| 2024-08-14 | 3,935.00 | 3,935.00 | 3,615.00 | 3,720.00 | 3,173.02 | 59,867 |
| 2024-08-13 | 3,680.00 | 3,690.00 | 3,565.00 | 3,595.00 | 3,066.40 | 29,416 |
| 2024-08-12 | 3,720.00 | 3,785.00 | 3,635.00 | 3,680.00 | 3,138.90 | 54,911 |
| 2024-08-09 | 3,555.00 | 3,735.00 | 3,555.00 | 3,720.00 | 3,173.02 | 21,392 |
| 2024-08-08 | 3,730.00 | 3,730.00 | 3,570.00 | 3,590.00 | 3,062.14 | 37,430 |
| 2024-08-07 | 3,725.00 | 3,805.00 | 3,590.00 | 3,730.00 | 3,181.55 | 38,267 |
| 2024-08-06 | 3,400.00 | 3,840.00 | 3,400.00 | 3,725.00 | 3,177.29 | 60,903 |
| 2024-08-05 | 3,910.00 | 3,975.00 | 3,610.00 | 3,690.00 | 3,147.43 | 84,508 |
| 2024-08-02 | 4,015.00 | 4,090.00 | 3,970.00 | 4,050.00 | 3,454.50 | 34,163 |
| 2024-08-01 | 4,045.00 | 4,370.00 | 4,045.00 | 4,120.00 | 3,514.21 | 51,918 |
| 2024-07-31 | 4,030.00 | 4,080.00 | 3,995.00 | 4,045.00 | 3,450.24 | 23,185 |
| 2024-07-30 | 4,070.00 | 4,095.00 | 3,990.00 | 4,005.00 | 3,416.12 | 35,268 |
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.