Skip to main content
logo
Ranix Inc. (KOSDAQ:317120)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,883.00
+30.00 (1.62%)
At close: Mar 6, 2026

Ranix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,882.001,882.001,735.001,766.001,766.00-6.21%115,154
Mar 6, 20261,800.001,920.001,780.001,883.001,883.001.62%124,252
Mar 5, 20261,740.001,855.001,730.001,853.001,853.0012.92%117,179
Mar 4, 20261,891.001,969.001,588.001,641.001,641.00-16.66%333,764
Mar 3, 20262,000.002,050.001,965.001,969.001,969.00-2.28%135,720
Feb 27, 20262,070.002,070.002,005.002,015.002,015.00-1.47%154,026
Feb 26, 20262,160.002,180.002,040.002,045.002,045.00-4.88%273,485
Feb 25, 20261,920.002,385.001,904.002,150.002,150.0011.98%2,373,859
Feb 24, 20261,924.001,970.001,880.001,920.001,920.00-0.21%124,910
Feb 23, 20261,974.002,020.001,900.001,924.001,924.00-2.53%286,483
Feb 20, 20262,045.002,045.001,945.001,974.001,974.00-3.00%248,442
Feb 19, 20262,140.002,165.002,030.002,035.002,035.00-4.01%244,253
Feb 13, 20262,215.002,215.002,105.002,120.002,120.00-4.50%147,251
Feb 12, 20262,230.002,280.002,165.002,220.002,220.00-0.45%115,757
Feb 11, 20262,220.002,285.002,125.002,230.002,230.003.24%287,285
Feb 10, 20262,145.002,200.002,110.002,160.002,160.002.37%124,104
Feb 9, 20262,135.002,160.002,070.002,110.002,110.002.18%94,895
Feb 6, 20262,135.002,135.001,942.002,065.002,065.00-3.50%185,429
Feb 5, 20262,235.002,240.002,120.002,140.002,140.00-4.25%186,214
Feb 4, 20262,185.002,300.002,135.002,235.002,235.002.52%312,578
Feb 3, 20262,105.002,190.002,105.002,180.002,180.003.56%137,824
Feb 2, 20262,150.002,175.002,070.002,105.002,105.00-2.09%186,113
Jan 30, 20262,230.002,250.002,130.002,150.002,150.00-4.66%396,504
Jan 29, 20262,300.002,300.002,145.002,255.002,255.00-0.44%389,729
Jan 28, 20262,230.002,285.002,195.002,265.002,265.003.19%274,423
Jan 27, 20262,245.002,250.002,150.002,195.002,195.00-0.90%193,945
Jan 26, 20262,265.002,265.002,180.002,215.002,215.00-2.21%305,363
Jan 23, 20262,295.002,315.002,145.002,265.002,265.001.34%337,403
Jan 22, 20262,200.002,330.002,120.002,235.002,235.003.71%442,566
Jan 21, 20262,150.002,215.002,100.002,155.002,155.00-2.49%250,339
Jan 20, 20262,290.002,290.002,150.002,210.002,210.00-2.86%281,674
Jan 19, 20262,220.002,300.002,200.002,275.002,275.003.41%373,272
Jan 16, 20262,150.002,240.002,115.002,200.002,200.002.33%190,610
Jan 15, 20262,125.002,175.002,060.002,150.002,150.001.42%176,331
Jan 14, 20262,205.002,205.002,115.002,120.002,120.00-2.75%153,673
Jan 13, 20262,170.002,310.002,150.002,180.002,180.000.46%394,574
Jan 12, 20262,135.002,220.002,115.002,170.002,170.001.64%243,908
Jan 9, 20262,220.002,245.002,100.002,135.002,135.00-3.83%298,364
Jan 8, 20262,365.002,400.002,220.002,220.002,220.00-5.33%536,593
Jan 7, 20262,255.002,580.002,200.002,345.002,345.004.22%3,137,944
Jan 6, 20262,290.002,540.002,155.002,250.002,250.000.67%2,426,334
Jan 5, 20262,315.002,320.002,155.002,235.002,235.00-1.76%430,613
Jan 2, 20262,200.002,355.002,185.002,275.002,275.004.60%899,188
Dec 30, 20252,305.002,500.002,150.002,175.002,175.00-5.23%1,544,087
Dec 29, 20252,490.002,595.002,150.002,295.002,295.00-2.75%3,737,626
Dec 26, 20251,872.002,360.001,839.002,360.002,360.0029.81%2,439,084
Dec 24, 20251,866.001,866.001,810.001,818.001,818.00-2.57%78,164
Dec 23, 20251,880.001,919.001,801.001,866.001,866.00-1.37%112,149
Dec 22, 20251,897.001,918.001,877.001,892.001,892.00-0.26%64,144
Dec 19, 20251,884.001,927.001,836.001,897.001,897.000.69%101,312