Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,970.00
+44.00 (2.28%)
At close: Mar 27, 2026
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,906.00 | 2,085.00 | 1,862.00 | 1,970.00 | 1,970.00 | 2.28% | 63,547 |
| Mar 26, 2026 | 2,090.00 | 2,090.00 | 1,916.00 | 1,926.00 | 1,926.00 | -3.70% | 112,314 |
| Mar 25, 2026 | 2,090.00 | 2,090.00 | 1,956.00 | 2,000.00 | 2,000.00 | 1.47% | 110,703 |
| Mar 24, 2026 | 1,910.00 | 1,975.00 | 1,906.00 | 1,971.00 | 1,971.00 | 4.40% | 114,506 |
| Mar 23, 2026 | 1,984.00 | 1,984.00 | 1,872.00 | 1,888.00 | 1,888.00 | -4.84% | 71,579 |
| Mar 20, 2026 | 1,884.00 | 2,040.00 | 1,884.00 | 1,984.00 | 1,984.00 | 5.31% | 143,578 |
| Mar 19, 2026 | 1,935.00 | 1,935.00 | 1,800.00 | 1,884.00 | 1,884.00 | -2.64% | 96,663 |
| Mar 18, 2026 | 1,907.00 | 1,980.00 | 1,882.00 | 1,935.00 | 1,935.00 | 2.54% | 114,062 |
| Mar 17, 2026 | 1,903.00 | 1,949.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.37% | 65,519 |
| Mar 16, 2026 | 1,903.00 | 1,937.00 | 1,866.00 | 1,880.00 | 1,880.00 | -1.21% | 49,175 |
| Mar 13, 2026 | 1,944.00 | 1,969.00 | 1,850.00 | 1,903.00 | 1,903.00 | -2.11% | 71,594 |
| Mar 12, 2026 | 1,963.00 | 1,969.00 | 1,911.00 | 1,944.00 | 1,944.00 | -0.97% | 48,742 |
| Mar 11, 2026 | 1,982.00 | 2,040.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.36% | 98,292 |
| Mar 10, 2026 | 1,770.00 | 2,005.00 | 1,765.00 | 1,970.00 | 1,970.00 | 11.55% | 191,864 |
| Mar 9, 2026 | 1,882.00 | 1,882.00 | 1,735.00 | 1,766.00 | 1,766.00 | -6.21% | 115,154 |
| Mar 6, 2026 | 1,800.00 | 1,920.00 | 1,780.00 | 1,883.00 | 1,883.00 | 1.62% | 124,252 |
| Mar 5, 2026 | 1,740.00 | 1,855.00 | 1,730.00 | 1,853.00 | 1,853.00 | 12.92% | 117,179 |
| Mar 4, 2026 | 1,891.00 | 1,969.00 | 1,588.00 | 1,641.00 | 1,641.00 | -16.66% | 333,764 |
| Mar 3, 2026 | 2,000.00 | 2,050.00 | 1,965.00 | 1,969.00 | 1,969.00 | -2.28% | 135,720 |
| Feb 27, 2026 | 2,070.00 | 2,070.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.47% | 154,026 |
| Feb 26, 2026 | 2,160.00 | 2,180.00 | 2,040.00 | 2,045.00 | 2,045.00 | -4.88% | 273,485 |
| Feb 25, 2026 | 1,920.00 | 2,385.00 | 1,904.00 | 2,150.00 | 2,150.00 | 11.98% | 2,373,859 |
| Feb 24, 2026 | 1,924.00 | 1,970.00 | 1,880.00 | 1,920.00 | 1,920.00 | -0.21% | 124,910 |
| Feb 23, 2026 | 1,974.00 | 2,020.00 | 1,900.00 | 1,924.00 | 1,924.00 | -2.53% | 286,483 |
| Feb 20, 2026 | 2,045.00 | 2,045.00 | 1,945.00 | 1,974.00 | 1,974.00 | -3.00% | 248,442 |
| Feb 19, 2026 | 2,140.00 | 2,165.00 | 2,030.00 | 2,035.00 | 2,035.00 | -4.01% | 244,253 |
| Feb 13, 2026 | 2,215.00 | 2,215.00 | 2,105.00 | 2,120.00 | 2,120.00 | -4.50% | 147,251 |
| Feb 12, 2026 | 2,230.00 | 2,280.00 | 2,165.00 | 2,220.00 | 2,220.00 | -0.45% | 115,757 |
| Feb 11, 2026 | 2,220.00 | 2,285.00 | 2,125.00 | 2,230.00 | 2,230.00 | 3.24% | 287,285 |
| Feb 10, 2026 | 2,145.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.37% | 124,104 |
| Feb 9, 2026 | 2,135.00 | 2,160.00 | 2,070.00 | 2,110.00 | 2,110.00 | 2.18% | 94,895 |
| Feb 6, 2026 | 2,135.00 | 2,135.00 | 1,942.00 | 2,065.00 | 2,065.00 | -3.50% | 185,429 |
| Feb 5, 2026 | 2,235.00 | 2,240.00 | 2,120.00 | 2,140.00 | 2,140.00 | -4.25% | 186,214 |
| Feb 4, 2026 | 2,185.00 | 2,300.00 | 2,135.00 | 2,235.00 | 2,235.00 | 2.52% | 312,578 |
| Feb 3, 2026 | 2,105.00 | 2,190.00 | 2,105.00 | 2,180.00 | 2,180.00 | 3.56% | 137,824 |
| Feb 2, 2026 | 2,150.00 | 2,175.00 | 2,070.00 | 2,105.00 | 2,105.00 | -2.09% | 186,113 |
| Jan 30, 2026 | 2,230.00 | 2,250.00 | 2,130.00 | 2,150.00 | 2,150.00 | -4.66% | 396,504 |
| Jan 29, 2026 | 2,300.00 | 2,300.00 | 2,145.00 | 2,255.00 | 2,255.00 | -0.44% | 389,729 |
| Jan 28, 2026 | 2,230.00 | 2,285.00 | 2,195.00 | 2,265.00 | 2,265.00 | 3.19% | 274,423 |
| Jan 27, 2026 | 2,245.00 | 2,250.00 | 2,150.00 | 2,195.00 | 2,195.00 | -0.90% | 193,945 |
| Jan 26, 2026 | 2,265.00 | 2,265.00 | 2,180.00 | 2,215.00 | 2,215.00 | -2.21% | 305,363 |
| Jan 23, 2026 | 2,295.00 | 2,315.00 | 2,145.00 | 2,265.00 | 2,265.00 | 1.34% | 337,403 |
| Jan 22, 2026 | 2,200.00 | 2,330.00 | 2,120.00 | 2,235.00 | 2,235.00 | 3.71% | 442,566 |
| Jan 21, 2026 | 2,150.00 | 2,215.00 | 2,100.00 | 2,155.00 | 2,155.00 | -2.49% | 250,339 |
| Jan 20, 2026 | 2,290.00 | 2,290.00 | 2,150.00 | 2,210.00 | 2,210.00 | -2.86% | 281,674 |
| Jan 19, 2026 | 2,220.00 | 2,300.00 | 2,200.00 | 2,275.00 | 2,275.00 | 3.41% | 373,272 |
| Jan 16, 2026 | 2,150.00 | 2,240.00 | 2,115.00 | 2,200.00 | 2,200.00 | 2.33% | 190,610 |
| Jan 15, 2026 | 2,125.00 | 2,175.00 | 2,060.00 | 2,150.00 | 2,150.00 | 1.42% | 176,331 |
| Jan 14, 2026 | 2,205.00 | 2,205.00 | 2,115.00 | 2,120.00 | 2,120.00 | -2.75% | 153,673 |
| Jan 13, 2026 | 2,170.00 | 2,310.00 | 2,150.00 | 2,180.00 | 2,180.00 | 0.46% | 394,574 |