Skip to main content
logo
Ranix Inc. (KOSDAQ:317120)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,923.00
+44.00 (2.34%)
At close: Dec 5, 2025

Ranix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,881.001,985.001,881.001,923.001,923.002.34%160,754
Dec 4, 20251,950.001,950.001,850.001,879.001,879.00-3.24%128,566
Dec 3, 20251,902.001,983.001,900.001,942.001,942.002.53%119,390
Dec 2, 20251,933.001,933.001,868.001,894.001,894.00-1.61%130,236
Dec 1, 20251,959.002,090.001,910.001,925.001,925.000.89%229,952
Nov 28, 20251,843.001,930.001,838.001,908.001,908.003.47%149,364
Nov 27, 20251,877.001,880.001,824.001,844.001,844.00-1.28%153,457
Nov 26, 20251,855.001,868.001,815.001,868.001,868.001.63%141,922
Nov 25, 20251,950.001,950.001,765.001,838.001,838.00-2.55%216,159
Nov 24, 20251,910.001,968.001,863.001,886.001,886.00-0.84%131,615
Nov 21, 20251,998.001,998.001,897.001,902.001,902.00-5.14%152,735
Nov 20, 20252,005.002,045.001,980.002,005.002,005.000.25%101,159
Nov 19, 20252,035.002,070.001,951.002,000.002,000.00-1.72%125,220
Nov 18, 20252,150.002,200.002,030.002,035.002,035.00-5.35%158,374
Nov 17, 20252,150.002,315.002,090.002,150.002,150.001.65%192,272
Nov 14, 20252,210.002,210.002,110.002,115.002,115.00-5.58%189,930
Nov 13, 20252,205.002,250.002,135.002,240.002,240.001.82%143,662
Nov 12, 20252,135.002,250.002,100.002,200.002,200.003.04%226,397
Nov 11, 20252,195.002,230.002,100.002,135.002,135.00-2.06%202,687
Nov 10, 20252,140.002,225.002,125.002,180.002,180.000.93%259,706
Nov 7, 20252,155.002,250.002,150.002,160.002,160.00-6.29%407,903
Nov 6, 20252,425.002,495.002,250.002,305.002,305.00-1.50%425,800
Nov 5, 20252,325.002,395.002,250.002,340.002,340.00-1.47%365,729
Nov 4, 20252,420.002,420.002,290.002,375.002,375.00-2.66%394,335
Nov 3, 20252,495.002,495.002,400.002,440.002,440.00-2.20%346,447
Oct 31, 20252,460.002,560.002,405.002,495.002,495.001.63%474,143
Oct 30, 20252,615.002,620.002,450.002,455.002,455.00-6.12%635,978
Oct 29, 20252,605.002,835.002,540.002,615.002,615.000.38%1,294,055
Oct 28, 20252,660.002,895.002,540.002,605.002,605.00-1.51%1,960,092
Oct 27, 20252,825.002,840.002,615.002,645.002,645.00-5.70%996,555
Oct 24, 20252,990.003,035.002,790.002,805.002,805.00-5.24%2,058,109
Oct 23, 20252,555.003,325.002,515.002,960.002,960.0013.63%11,140,610
Oct 22, 20252,625.002,685.002,455.002,605.002,605.00-0.76%697,943
Oct 21, 20252,675.002,765.002,580.002,625.002,625.000.19%948,567
Oct 20, 20252,525.002,680.002,440.002,620.002,620.006.07%680,685
Oct 17, 20252,535.002,610.002,425.002,470.002,470.00-7.49%1,031,481
Oct 16, 20252,815.002,850.002,620.002,670.002,670.00-5.15%751,386
Oct 15, 20252,870.003,035.002,745.002,815.002,815.00-2.60%1,437,896
Oct 14, 20252,860.003,075.002,625.002,890.002,890.005.67%4,968,339
Oct 13, 20252,800.002,815.002,640.002,735.002,735.00-6.66%1,328,543
Oct 10, 20253,100.003,380.002,850.002,930.002,930.002.81%3,042,154
Oct 2, 20252,785.003,120.002,780.002,850.002,850.003.45%3,904,646
Oct 1, 20253,060.003,330.002,730.002,755.002,755.00-11.13%4,322,952
Sep 30, 20252,850.003,660.002,790.003,100.003,100.005.98%20,466,920
Sep 29, 20253,225.003,455.002,730.002,925.002,925.00-3.78%19,777,780
Sep 26, 20252,395.003,040.002,220.003,040.003,040.0029.91%21,593,790
Sep 25, 20252,090.002,590.001,870.002,340.002,340.0014.99%27,628,530
Sep 24, 20251,568.002,035.001,554.002,035.002,035.0029.78%2,130,125
Sep 23, 20251,606.001,611.001,560.001,568.001,568.00-2.37%50,709
Sep 22, 20251,584.001,629.001,578.001,606.001,606.001.39%75,233