Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,442.00
+17.00 (1.19%)
At close: Oct 2, 2026
Ranix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,425.00 | 1,479.00 | 1,412.00 | 1,442.00 | 1,442.00 | 1.19% | 44,314 |
| Oct 1, 2026 | 1,424.00 | 1,443.00 | 1,345.00 | 1,425.00 | 1,425.00 | 0.07% | 25,775 |
| Sep 30, 2026 | 1,426.00 | 1,432.00 | 1,406.00 | 1,424.00 | 1,424.00 | 0.85% | 31,208 |
| Sep 29, 2026 | 1,403.00 | 1,447.00 | 1,391.00 | 1,412.00 | 1,412.00 | -0.49% | 31,198 |
| Sep 28, 2026 | 1,428.00 | 1,444.00 | 1,406.00 | 1,419.00 | 1,419.00 | -1.32% | 58,268 |
| Sep 23, 2026 | 1,416.00 | 1,453.00 | 1,416.00 | 1,438.00 | 1,438.00 | -1.03% | 39,995 |
| Sep 22, 2026 | 1,499.00 | 1,500.00 | 1,420.00 | 1,453.00 | 1,453.00 | -0.89% | 11,641 |
| Sep 21, 2026 | 1,506.00 | 1,524.00 | 1,438.00 | 1,466.00 | 1,466.00 | -2.14% | 72,707 |
| Sep 18, 2026 | 1,460.00 | 1,532.00 | 1,460.00 | 1,498.00 | 1,498.00 | 2.60% | 48,320 |
| Sep 17, 2026 | 1,470.00 | 1,497.00 | 1,424.00 | 1,460.00 | 1,460.00 | -0.27% | 32,726 |
| Sep 16, 2026 | 1,459.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,464.00 | 0.34% | 28,487 |
| Sep 15, 2026 | 1,474.00 | 1,474.00 | 1,400.00 | 1,459.00 | 1,459.00 | -0.48% | 34,113 |
| Sep 14, 2026 | 1,417.00 | 1,500.00 | 1,400.00 | 1,466.00 | 1,466.00 | 2.09% | 56,316 |
| Sep 11, 2026 | 1,470.00 | 1,535.00 | 1,400.00 | 1,436.00 | 1,436.00 | 1.77% | 73,106 |
| Sep 10, 2026 | 1,430.00 | 1,474.00 | 1,402.00 | 1,411.00 | 1,411.00 | -0.84% | 22,577 |
| Sep 9, 2026 | 1,401.00 | 1,447.00 | 1,401.00 | 1,423.00 | 1,423.00 | -0.07% | 24,467 |
| Sep 8, 2026 | 1,451.00 | 1,454.00 | 1,389.00 | 1,424.00 | 1,424.00 | -1.86% | 55,901 |
| Sep 7, 2026 | 1,462.00 | 1,484.00 | 1,436.00 | 1,451.00 | 1,451.00 | -0.75% | 19,734 |
| Sep 4, 2026 | 1,480.00 | 1,480.00 | 1,414.00 | 1,462.00 | 1,462.00 | 1.60% | 19,589 |
| Sep 3, 2026 | 1,467.00 | 1,508.00 | 1,405.00 | 1,439.00 | 1,439.00 | -1.44% | 46,604 |
| Sep 2, 2026 | 1,455.00 | 1,499.00 | 1,439.00 | 1,460.00 | 1,460.00 | 0.34% | 18,877 |
| Sep 1, 2026 | 1,470.00 | 1,485.00 | 1,434.00 | 1,455.00 | 1,455.00 | -1.02% | 15,492 |
| Aug 31, 2026 | 1,445.00 | 1,470.00 | 1,393.00 | 1,470.00 | 1,470.00 | -0.07% | 29,291 |
| Aug 28, 2026 | 1,421.00 | 1,491.00 | 1,393.00 | 1,471.00 | 1,471.00 | 3.30% | 45,378 |
| Aug 27, 2026 | 1,455.00 | 1,487.00 | 1,357.00 | 1,424.00 | 1,424.00 | -2.06% | 43,960 |
| Aug 26, 2026 | 1,430.00 | 1,454.00 | 1,400.00 | 1,454.00 | 1,454.00 | 1.68% | 27,093 |
| Aug 25, 2026 | 1,387.00 | 1,444.00 | 1,356.00 | 1,430.00 | 1,430.00 | 3.10% | 106,937 |
| Aug 24, 2026 | 1,380.00 | 1,411.00 | 1,359.00 | 1,387.00 | 1,387.00 | 1.02% | 31,935 |
| Aug 21, 2026 | 1,415.00 | 1,430.00 | 1,353.00 | 1,373.00 | 1,373.00 | -2.97% | 22,285 |
| Aug 20, 2026 | 1,428.00 | 1,448.00 | 1,385.00 | 1,415.00 | 1,415.00 | 1.07% | 48,976 |
| Aug 19, 2026 | 1,436.00 | 1,464.00 | 1,391.00 | 1,400.00 | 1,400.00 | -2.51% | 27,157 |
| Aug 18, 2026 | 1,470.00 | 1,494.00 | 1,434.00 | 1,436.00 | 1,436.00 | -2.31% | 16,272 |
| Aug 14, 2026 | 1,500.00 | 1,529.00 | 1,408.00 | 1,470.00 | 1,470.00 | -0.88% | 60,375 |
| Aug 13, 2026 | 1,529.00 | 1,571.00 | 1,460.00 | 1,483.00 | 1,483.00 | -3.01% | 42,136 |
| Aug 12, 2026 | 1,514.00 | 1,550.00 | 1,501.00 | 1,529.00 | 1,529.00 | 1.06% | 30,395 |
| Aug 11, 2026 | 1,489.00 | 1,540.00 | 1,453.00 | 1,513.00 | 1,513.00 | 1.61% | 44,203 |
| Aug 10, 2026 | 1,397.00 | 1,503.00 | 1,397.00 | 1,489.00 | 1,489.00 | 5.83% | 73,491 |
| Aug 7, 2026 | 1,446.00 | 1,446.00 | 1,362.00 | 1,407.00 | 1,407.00 | -1.61% | 46,374 |
| Aug 6, 2026 | 1,476.00 | 1,513.00 | 1,350.00 | 1,430.00 | 1,430.00 | -2.99% | 51,338 |
| Aug 5, 2026 | 1,421.00 | 1,500.00 | 1,416.00 | 1,474.00 | 1,474.00 | 4.17% | 51,599 |
| Aug 4, 2026 | 1,301.00 | 1,420.00 | 1,300.00 | 1,415.00 | 1,415.00 | 8.76% | 105,990 |
| Aug 3, 2026 | 1,211.00 | 1,308.00 | 1,192.00 | 1,301.00 | 1,301.00 | 7.43% | 50,780 |
| Jul 31, 2026 | 1,200.00 | 1,241.00 | 1,120.00 | 1,211.00 | 1,211.00 | 0.67% | 148,299 |
| Jul 30, 2026 | 1,196.00 | 1,237.00 | 1,182.00 | 1,203.00 | 1,203.00 | 0.59% | 19,182 |
| Jul 29, 2026 | 1,296.00 | 1,349.00 | 1,100.00 | 1,196.00 | 1,196.00 | -7.72% | 66,168 |
| Jul 28, 2026 | 1,315.00 | 1,371.00 | 1,236.00 | 1,296.00 | 1,296.00 | -0.92% | 36,216 |
| Jul 27, 2026 | 1,269.00 | 1,329.00 | 1,269.00 | 1,308.00 | 1,308.00 | 3.07% | 20,044 |
| Jul 24, 2026 | 1,350.00 | 1,350.00 | 1,269.00 | 1,269.00 | 1,269.00 | -6.14% | 18,236 |
| Jul 23, 2026 | 1,273.00 | 1,358.00 | 1,244.00 | 1,352.00 | 1,352.00 | 6.21% | 77,350 |
| Jul 22, 2026 | 1,265.00 | 1,348.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.63% | 46,504 |