Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,645.00
-15.00 (-0.90%)
At close: Aug 11, 2025, 3:30 PM KST
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,638.00 | 1,650.00 | 1,623.00 | 1,638.00 | - | - | 61,304 |
| Aug 13, 2025 | 1,634.00 | 1,647.00 | 1,616.00 | 1,638.00 | - | 0.06% | 48,321 |
| Aug 12, 2025 | 1,645.00 | 1,659.00 | 1,623.00 | 1,637.00 | - | -0.49% | 114,126 |
| Aug 11, 2025 | 1,660.00 | 1,669.00 | 1,618.00 | 1,645.00 | - | -0.90% | 119,915 |
| Aug 8, 2025 | 1,610.00 | 1,678.00 | 1,610.00 | 1,660.00 | - | 2.47% | 198,304 |
| Aug 7, 2025 | 1,610.00 | 1,668.00 | 1,594.00 | 1,620.00 | - | 0.62% | 175,217 |
| Aug 6, 2025 | 1,547.00 | 1,620.00 | 1,491.00 | 1,610.00 | - | 4.07% | 229,736 |
| Aug 5, 2025 | 1,538.00 | 1,570.00 | 1,538.00 | 1,547.00 | - | 0.59% | 104,265 |
| Aug 4, 2025 | 1,568.00 | 1,587.00 | 1,526.00 | 1,538.00 | - | -2.41% | 203,333 |
| Aug 1, 2025 | 1,606.00 | 1,622.00 | 1,572.00 | 1,576.00 | - | -1.87% | 199,100 |
| Jul 31, 2025 | 1,600.00 | 1,620.00 | 1,583.00 | 1,606.00 | - | 0.38% | 131,633 |
| Jul 30, 2025 | 1,595.00 | 1,617.00 | 1,587.00 | 1,600.00 | - | 0.31% | 158,415 |
| Jul 29, 2025 | 1,583.00 | 1,634.00 | 1,574.00 | 1,595.00 | - | 0.76% | 375,994 |
| Jul 28, 2025 | 1,598.00 | 1,607.00 | 1,578.00 | 1,583.00 | - | 0.32% | 237,482 |
| Jul 25, 2025 | 1,679.00 | 1,738.00 | 1,578.00 | 1,578.00 | - | -20.90% | 2,282,451 |
| Jul 24, 2025 | 2,005.00 | 2,025.00 | 1,990.00 | 1,995.00 | - | -1.48% | 79,944 |
| Jul 23, 2025 | 2,120.00 | 2,120.00 | 2,015.00 | 2,025.00 | - | -3.80% | 100,756 |
| Jul 22, 2025 | 2,030.00 | 2,345.00 | 2,015.00 | 2,105.00 | - | 4.73% | 810,481 |
| Jul 21, 2025 | 1,997.00 | 2,035.00 | 1,987.00 | 2,010.00 | - | 0.65% | 54,707 |
| Jul 18, 2025 | 2,015.00 | 2,020.00 | 1,990.00 | 1,997.00 | - | -0.40% | 51,291 |
| Jul 17, 2025 | 2,020.00 | 2,030.00 | 1,985.00 | 2,005.00 | - | -0.50% | 82,107 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,975.00 | 2,015.00 | - | 0.50% | 70,273 |
| Jul 15, 2025 | 2,030.00 | 2,035.00 | 1,999.00 | 2,005.00 | - | -1.23% | 56,108 |
| Jul 14, 2025 | 2,035.00 | 2,040.00 | 2,015.00 | 2,030.00 | - | -0.25% | 41,011 |
| Jul 11, 2025 | 2,005.00 | 2,060.00 | 1,999.00 | 2,035.00 | - | 2.42% | 74,991 |
| Jul 10, 2025 | 1,972.00 | 2,030.00 | 1,972.00 | 1,987.00 | - | 0.76% | 37,693 |
| Jul 9, 2025 | 2,020.00 | 2,050.00 | 1,972.00 | 1,972.00 | - | -2.38% | 150,674 |
| Jul 8, 2025 | 2,010.00 | 2,040.00 | 1,992.00 | 2,020.00 | - | 0.50% | 66,917 |
| Jul 7, 2025 | 2,100.00 | 2,160.00 | 2,010.00 | 2,010.00 | - | -4.29% | 118,617 |
| Jul 4, 2025 | 2,075.00 | 2,130.00 | 2,025.00 | 2,100.00 | - | 1.20% | 172,579 |
| Jul 3, 2025 | 2,075.00 | 2,115.00 | 2,030.00 | 2,075.00 | - | 1.97% | 212,669 |
| Jul 2, 2025 | 1,958.00 | 2,440.00 | 1,958.00 | 2,035.00 | - | 3.93% | 2,284,673 |
| Jul 1, 2025 | 2,005.00 | 2,045.00 | 1,945.00 | 1,958.00 | - | -2.34% | 139,784 |
| Jun 30, 2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,005.00 | - | -4.07% | 113,480 |
| Jun 27, 2025 | 2,010.00 | 2,090.00 | 2,000.00 | 2,090.00 | - | 3.98% | 108,472 |
| Jun 26, 2025 | 2,040.00 | 2,060.00 | 2,005.00 | 2,010.00 | - | -1.47% | 85,865 |
| Jun 25, 2025 | 2,155.00 | 2,200.00 | 2,020.00 | 2,040.00 | - | -4.90% | 188,940 |
| Jun 24, 2025 | 2,150.00 | 2,230.00 | 2,115.00 | 2,145.00 | - | 2.88% | 119,541 |
| Jun 23, 2025 | 2,230.00 | 2,260.00 | 2,075.00 | 2,085.00 | - | -6.29% | 223,365 |
| Jun 20, 2025 | 2,185.00 | 2,225.00 | 2,145.00 | 2,225.00 | - | 1.83% | 66,313 |
| Jun 19, 2025 | 2,250.00 | 2,270.00 | 2,160.00 | 2,185.00 | - | -2.67% | 87,033 |
| Jun 18, 2025 | 2,405.00 | 2,405.00 | 2,230.00 | 2,245.00 | - | -4.06% | 179,800 |
| Jun 17, 2025 | 2,450.00 | 2,690.00 | 2,270.00 | 2,340.00 | - | -4.29% | 911,564 |
| Jun 16, 2025 | 2,470.00 | 2,470.00 | 2,320.00 | 2,445.00 | - | 1.45% | 36,748 |
| Jun 13, 2025 | 2,610.00 | 2,620.00 | 2,410.00 | 2,410.00 | - | -7.31% | 118,443 |
| Jun 12, 2025 | 2,690.00 | 2,690.00 | 2,520.00 | 2,600.00 | - | -3.35% | 106,546 |
| Jun 11, 2025 | 2,590.00 | 2,790.00 | 2,540.00 | 2,690.00 | - | 3.86% | 335,035 |
| Jun 10, 2025 | 2,535.00 | 2,595.00 | 2,500.00 | 2,590.00 | - | 2.17% | 74,282 |
| Jun 9, 2025 | 2,535.00 | 2,600.00 | 2,450.00 | 2,535.00 | - | 0.20% | 79,711 |
| Jun 5, 2025 | 2,420.00 | 2,550.00 | 2,370.00 | 2,530.00 | - | 4.55% | 104,423 |