Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 2,495.00
+40.00 (1.63%)
At close: Oct 31, 2025
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,460.00 | 2,560.00 | 2,405.00 | 2,495.00 | 2,495.00 | 1.63% | 472,052 |
| Oct 30, 2025 | 2,615.00 | 2,620.00 | 2,450.00 | 2,455.00 | 2,455.00 | -6.12% | 635,978 |
| Oct 29, 2025 | 2,605.00 | 2,835.00 | 2,540.00 | 2,615.00 | 2,615.00 | 0.38% | 1,294,055 |
| Oct 28, 2025 | 2,660.00 | 2,895.00 | 2,540.00 | 2,605.00 | 2,605.00 | -1.51% | 1,960,092 |
| Oct 27, 2025 | 2,825.00 | 2,840.00 | 2,615.00 | 2,645.00 | 2,645.00 | -5.70% | 996,555 |
| Oct 24, 2025 | 2,990.00 | 3,035.00 | 2,790.00 | 2,805.00 | 2,805.00 | -5.24% | 2,058,109 |
| Oct 23, 2025 | 2,555.00 | 3,325.00 | 2,515.00 | 2,960.00 | 2,960.00 | 13.63% | 11,140,610 |
| Oct 22, 2025 | 2,625.00 | 2,685.00 | 2,455.00 | 2,605.00 | 2,605.00 | -0.76% | 697,943 |
| Oct 21, 2025 | 2,675.00 | 2,765.00 | 2,580.00 | 2,625.00 | 2,625.00 | 0.19% | 948,567 |
| Oct 20, 2025 | 2,525.00 | 2,680.00 | 2,440.00 | 2,620.00 | 2,620.00 | 6.07% | 680,685 |
| Oct 17, 2025 | 2,535.00 | 2,610.00 | 2,425.00 | 2,470.00 | 2,470.00 | -7.49% | 1,031,481 |
| Oct 16, 2025 | 2,815.00 | 2,850.00 | 2,620.00 | 2,670.00 | 2,670.00 | -5.15% | 751,386 |
| Oct 15, 2025 | 2,870.00 | 3,035.00 | 2,745.00 | 2,815.00 | 2,815.00 | -2.60% | 1,437,896 |
| Oct 14, 2025 | 2,860.00 | 3,075.00 | 2,625.00 | 2,890.00 | 2,890.00 | 5.67% | 4,968,339 |
| Oct 13, 2025 | 2,800.00 | 2,815.00 | 2,640.00 | 2,735.00 | 2,735.00 | -6.66% | 1,328,543 |
| Oct 10, 2025 | 3,100.00 | 3,380.00 | 2,850.00 | 2,930.00 | 2,930.00 | 2.81% | 3,042,154 |
| Oct 2, 2025 | 2,785.00 | 3,120.00 | 2,780.00 | 2,850.00 | 2,850.00 | 3.45% | 3,904,646 |
| Oct 1, 2025 | 3,060.00 | 3,330.00 | 2,730.00 | 2,755.00 | 2,755.00 | -11.13% | 4,322,952 |
| Sep 30, 2025 | 2,850.00 | 3,660.00 | 2,790.00 | 3,100.00 | 3,100.00 | 5.98% | 20,466,920 |
| Sep 29, 2025 | 3,225.00 | 3,455.00 | 2,730.00 | 2,925.00 | 2,925.00 | -3.78% | 19,777,780 |
| Sep 26, 2025 | 2,395.00 | 3,040.00 | 2,220.00 | 3,040.00 | 3,040.00 | 29.91% | 21,593,790 |
| Sep 25, 2025 | 2,090.00 | 2,590.00 | 1,870.00 | 2,340.00 | 2,340.00 | 14.99% | 27,628,530 |
| Sep 24, 2025 | 1,568.00 | 2,035.00 | 1,554.00 | 2,035.00 | 2,035.00 | 29.78% | 2,130,125 |
| Sep 23, 2025 | 1,606.00 | 1,611.00 | 1,560.00 | 1,568.00 | 1,568.00 | -2.37% | 50,709 |
| Sep 22, 2025 | 1,584.00 | 1,629.00 | 1,578.00 | 1,606.00 | 1,606.00 | 1.39% | 75,233 |
| Sep 19, 2025 | 1,608.00 | 1,617.00 | 1,576.00 | 1,584.00 | 1,584.00 | -1.43% | 67,959 |
| Sep 18, 2025 | 1,564.00 | 1,626.00 | 1,564.00 | 1,607.00 | 1,607.00 | 2.75% | 179,811 |
| Sep 17, 2025 | 1,555.00 | 1,591.00 | 1,540.00 | 1,564.00 | 1,564.00 | 1.23% | 87,904 |
| Sep 16, 2025 | 1,552.00 | 1,565.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.39% | 59,388 |
| Sep 15, 2025 | 1,534.00 | 1,579.00 | 1,534.00 | 1,551.00 | 1,551.00 | 1.11% | 85,565 |
| Sep 12, 2025 | 1,551.00 | 1,551.00 | 1,532.00 | 1,534.00 | 1,534.00 | -0.45% | 51,219 |
| Sep 11, 2025 | 1,551.00 | 1,551.00 | 1,528.00 | 1,541.00 | 1,541.00 | 0.33% | 14,788 |
| Sep 10, 2025 | 1,536.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,536.00 | - | 30,183 |
| Sep 9, 2025 | 1,553.00 | 1,554.00 | 1,517.00 | 1,536.00 | 1,536.00 | -1.35% | 46,784 |
| Sep 8, 2025 | 1,565.00 | 1,565.00 | 1,549.00 | 1,557.00 | 1,557.00 | -0.38% | 37,513 |
| Sep 5, 2025 | 1,564.00 | 1,569.00 | 1,549.00 | 1,563.00 | 1,563.00 | -0.06% | 30,632 |
| Sep 4, 2025 | 1,525.00 | 1,568.00 | 1,524.00 | 1,564.00 | 1,564.00 | 1.69% | 38,747 |
| Sep 3, 2025 | 1,524.00 | 1,562.00 | 1,524.00 | 1,538.00 | 1,538.00 | 1.05% | 57,689 |
| Sep 2, 2025 | 1,517.00 | 1,530.00 | 1,517.00 | 1,522.00 | 1,522.00 | 0.33% | 25,797 |
| Sep 1, 2025 | 1,529.00 | 1,537.00 | 1,512.00 | 1,517.00 | 1,517.00 | -0.78% | 43,334 |
| Aug 29, 2025 | 1,530.00 | 1,563.00 | 1,523.00 | 1,529.00 | 1,529.00 | -0.59% | 46,423 |
| Aug 28, 2025 | 1,519.00 | 1,548.00 | 1,514.00 | 1,538.00 | 1,538.00 | 0.39% | 57,966 |
| Aug 27, 2025 | 1,558.00 | 1,558.00 | 1,519.00 | 1,532.00 | 1,532.00 | -1.67% | 63,348 |
| Aug 26, 2025 | 1,575.00 | 1,583.00 | 1,545.00 | 1,558.00 | 1,558.00 | -1.08% | 39,556 |
| Aug 25, 2025 | 1,577.00 | 1,593.00 | 1,558.00 | 1,575.00 | 1,575.00 | -0.13% | 44,570 |
| Aug 22, 2025 | 1,521.00 | 1,598.00 | 1,521.00 | 1,577.00 | 1,577.00 | 3.55% | 102,300 |
| Aug 21, 2025 | 1,515.00 | 1,596.00 | 1,515.00 | 1,523.00 | 1,523.00 | 0.40% | 41,280 |
| Aug 20, 2025 | 1,564.00 | 1,564.00 | 1,503.00 | 1,517.00 | 1,517.00 | -3.13% | 84,444 |
| Aug 19, 2025 | 1,586.00 | 1,599.00 | 1,565.00 | 1,566.00 | 1,566.00 | -2.31% | 64,443 |
| Aug 18, 2025 | 1,638.00 | 1,638.00 | 1,568.00 | 1,603.00 | 1,603.00 | -2.14% | 77,844 |