Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 2,850.00
+95.00 (3.45%)
At close: Oct 2, 2025
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,638.00 | 1,650.00 | 1,623.00 | 1,638.00 | 1,638.00 | - | 61,385 |
| Aug 13, 2025 | 1,634.00 | 1,647.00 | 1,616.00 | 1,638.00 | 1,638.00 | 0.06% | 48,321 |
| Aug 12, 2025 | 1,645.00 | 1,659.00 | 1,623.00 | 1,637.00 | 1,637.00 | -0.49% | 114,126 |
| Aug 11, 2025 | 1,660.00 | 1,669.00 | 1,618.00 | 1,645.00 | 1,645.00 | -0.90% | 119,915 |
| Aug 8, 2025 | 1,610.00 | 1,678.00 | 1,610.00 | 1,660.00 | 1,660.00 | 2.47% | 198,304 |
| Aug 7, 2025 | 1,610.00 | 1,668.00 | 1,594.00 | 1,620.00 | 1,620.00 | 0.62% | 175,217 |
| Aug 6, 2025 | 1,547.00 | 1,620.00 | 1,491.00 | 1,610.00 | 1,610.00 | 4.07% | 229,736 |
| Aug 5, 2025 | 1,538.00 | 1,570.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.59% | 104,265 |
| Aug 4, 2025 | 1,568.00 | 1,587.00 | 1,526.00 | 1,538.00 | 1,538.00 | -2.41% | 203,333 |
| Aug 1, 2025 | 1,606.00 | 1,622.00 | 1,572.00 | 1,576.00 | 1,576.00 | -1.87% | 199,100 |
| Jul 31, 2025 | 1,600.00 | 1,620.00 | 1,583.00 | 1,606.00 | 1,606.00 | 0.38% | 131,633 |
| Jul 30, 2025 | 1,595.00 | 1,617.00 | 1,587.00 | 1,600.00 | 1,600.00 | 0.31% | 158,415 |
| Jul 29, 2025 | 1,583.00 | 1,634.00 | 1,574.00 | 1,595.00 | 1,595.00 | 0.76% | 375,994 |
| Jul 28, 2025 | 1,598.00 | 1,607.00 | 1,578.00 | 1,583.00 | 1,583.00 | 0.32% | 237,482 |
| Jul 25, 2025 | 1,679.00 | 1,738.00 | 1,578.00 | 1,578.00 | 1,578.00 | -20.90% | 2,282,451 |