Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 2,265.00
+30.00 (1.34%)
At close: Jan 23, 2026
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 2,135.00 | 2,220.00 | 2,115.00 | 2,170.00 | 2,170.00 | 1.64% | 243,908 |
| Jan 9, 2026 | 2,220.00 | 2,245.00 | 2,100.00 | 2,135.00 | 2,135.00 | -3.83% | 298,364 |
| Jan 8, 2026 | 2,365.00 | 2,400.00 | 2,220.00 | 2,220.00 | 2,220.00 | -5.33% | 536,593 |
| Jan 7, 2026 | 2,255.00 | 2,580.00 | 2,200.00 | 2,345.00 | 2,345.00 | 4.22% | 3,137,944 |
| Jan 6, 2026 | 2,290.00 | 2,540.00 | 2,155.00 | 2,250.00 | 2,250.00 | 0.67% | 2,426,334 |
| Jan 5, 2026 | 2,315.00 | 2,320.00 | 2,155.00 | 2,235.00 | 2,235.00 | -1.76% | 430,613 |
| Jan 2, 2026 | 2,200.00 | 2,355.00 | 2,185.00 | 2,275.00 | 2,275.00 | 4.60% | 899,188 |
| Dec 30, 2025 | 2,305.00 | 2,500.00 | 2,150.00 | 2,175.00 | 2,175.00 | -5.23% | 1,544,087 |
| Dec 29, 2025 | 2,490.00 | 2,595.00 | 2,150.00 | 2,295.00 | 2,295.00 | -2.75% | 3,737,626 |
| Dec 26, 2025 | 1,872.00 | 2,360.00 | 1,839.00 | 2,360.00 | 2,360.00 | 29.81% | 2,439,084 |
| Dec 24, 2025 | 1,866.00 | 1,866.00 | 1,810.00 | 1,818.00 | 1,818.00 | -2.57% | 78,164 |
| Dec 23, 2025 | 1,880.00 | 1,919.00 | 1,801.00 | 1,866.00 | 1,866.00 | -1.37% | 112,149 |
| Dec 22, 2025 | 1,897.00 | 1,918.00 | 1,877.00 | 1,892.00 | 1,892.00 | -0.26% | 64,144 |
| Dec 19, 2025 | 1,884.00 | 1,927.00 | 1,836.00 | 1,897.00 | 1,897.00 | 0.69% | 101,312 |
| Dec 18, 2025 | 1,921.00 | 1,923.00 | 1,867.00 | 1,884.00 | 1,884.00 | -1.93% | 107,970 |
| Dec 17, 2025 | 2,065.00 | 2,065.00 | 1,888.00 | 1,921.00 | 1,921.00 | -3.76% | 168,725 |
| Dec 16, 2025 | 2,170.00 | 2,195.00 | 1,983.00 | 1,996.00 | 1,996.00 | -3.34% | 410,841 |
| Dec 15, 2025 | 1,946.00 | 2,095.00 | 1,890.00 | 2,065.00 | 2,065.00 | 7.22% | 321,096 |
| Dec 12, 2025 | 1,980.00 | 1,980.00 | 1,914.00 | 1,926.00 | 1,926.00 | -1.38% | 77,263 |
| Dec 11, 2025 | 1,930.00 | 1,969.00 | 1,890.00 | 1,953.00 | 1,953.00 | 2.14% | 91,801 |
| Dec 10, 2025 | 1,920.00 | 1,979.00 | 1,901.00 | 1,912.00 | 1,912.00 | -0.42% | 70,002 |
| Dec 9, 2025 | 1,907.00 | 1,957.00 | 1,907.00 | 1,920.00 | 1,920.00 | 0.68% | 69,984 |
| Dec 8, 2025 | 1,981.00 | 1,981.00 | 1,881.00 | 1,907.00 | 1,907.00 | -0.83% | 83,418 |
| Dec 5, 2025 | 1,881.00 | 1,985.00 | 1,881.00 | 1,923.00 | 1,923.00 | 2.34% | 160,754 |
| Dec 4, 2025 | 1,950.00 | 1,950.00 | 1,850.00 | 1,879.00 | 1,879.00 | -3.24% | 128,566 |
| Dec 3, 2025 | 1,902.00 | 1,983.00 | 1,900.00 | 1,942.00 | 1,942.00 | 2.53% | 119,390 |
| Dec 2, 2025 | 1,933.00 | 1,933.00 | 1,868.00 | 1,894.00 | 1,894.00 | -1.61% | 130,236 |
| Dec 1, 2025 | 1,959.00 | 2,090.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.89% | 229,952 |
| Nov 28, 2025 | 1,843.00 | 1,930.00 | 1,838.00 | 1,908.00 | 1,908.00 | 3.47% | 149,364 |
| Nov 27, 2025 | 1,877.00 | 1,880.00 | 1,824.00 | 1,844.00 | 1,844.00 | -1.28% | 153,457 |
| Nov 26, 2025 | 1,855.00 | 1,868.00 | 1,815.00 | 1,868.00 | 1,868.00 | 1.63% | 141,922 |
| Nov 25, 2025 | 1,950.00 | 1,950.00 | 1,765.00 | 1,838.00 | 1,838.00 | -2.55% | 216,159 |
| Nov 24, 2025 | 1,910.00 | 1,968.00 | 1,863.00 | 1,886.00 | 1,886.00 | -0.84% | 131,615 |
| Nov 21, 2025 | 1,998.00 | 1,998.00 | 1,897.00 | 1,902.00 | 1,902.00 | -5.14% | 152,735 |
| Nov 20, 2025 | 2,005.00 | 2,045.00 | 1,980.00 | 2,005.00 | 2,005.00 | 0.25% | 101,159 |
| Nov 19, 2025 | 2,035.00 | 2,070.00 | 1,951.00 | 2,000.00 | 2,000.00 | -1.72% | 125,220 |
| Nov 18, 2025 | 2,150.00 | 2,200.00 | 2,030.00 | 2,035.00 | 2,035.00 | -5.35% | 158,374 |
| Nov 17, 2025 | 2,150.00 | 2,315.00 | 2,090.00 | 2,150.00 | 2,150.00 | 1.65% | 192,272 |
| Nov 14, 2025 | 2,210.00 | 2,210.00 | 2,110.00 | 2,115.00 | 2,115.00 | -5.58% | 189,930 |
| Nov 13, 2025 | 2,205.00 | 2,250.00 | 2,135.00 | 2,240.00 | 2,240.00 | 1.82% | 143,662 |
| Nov 12, 2025 | 2,135.00 | 2,250.00 | 2,100.00 | 2,200.00 | 2,200.00 | 3.04% | 226,397 |