Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 2,065.00
-120.00 (-5.49%)
At close: May 29, 2026
Ranix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,295.00 | 2,295.00 | 2,030.00 | 2,065.00 | 2,065.00 | -5.49% | 243,479 |
| May 28, 2026 | 2,395.00 | 2,415.00 | 2,065.00 | 2,185.00 | 2,185.00 | -5.21% | 370,515 |
| May 27, 2026 | 2,460.00 | 2,515.00 | 2,280.00 | 2,305.00 | 2,305.00 | -6.30% | 420,072 |
| May 26, 2026 | 2,475.00 | 2,650.00 | 2,415.00 | 2,460.00 | 2,460.00 | 1.86% | 768,572 |
| May 22, 2026 | 2,550.00 | 2,750.00 | 2,350.00 | 2,415.00 | 2,415.00 | 6.39% | 1,255,617 |
| May 21, 2026 | 2,290.00 | 2,320.00 | 2,145.00 | 2,270.00 | 2,270.00 | 4.61% | 142,824 |
| May 20, 2026 | 2,380.00 | 2,380.00 | 2,105.00 | 2,170.00 | 2,170.00 | -8.82% | 456,094 |
| May 19, 2026 | 2,350.00 | 2,580.00 | 2,295.00 | 2,380.00 | 2,380.00 | 1.28% | 649,906 |
| May 18, 2026 | 2,395.00 | 2,395.00 | 2,165.00 | 2,350.00 | 2,350.00 | -1.88% | 303,333 |
| May 15, 2026 | 2,455.00 | 2,475.00 | 2,330.00 | 2,395.00 | 2,395.00 | -2.44% | 365,514 |
| May 14, 2026 | 2,325.00 | 2,505.00 | 2,320.00 | 2,455.00 | 2,455.00 | 6.28% | 779,944 |
| May 13, 2026 | 2,300.00 | 2,385.00 | 2,280.00 | 2,310.00 | 2,310.00 | 0.43% | 270,867 |
| May 12, 2026 | 2,480.00 | 2,490.00 | 2,245.00 | 2,300.00 | 2,300.00 | -4.37% | 453,817 |
| May 11, 2026 | 2,395.00 | 2,535.00 | 2,335.00 | 2,405.00 | 2,405.00 | 0.63% | 345,402 |
| May 8, 2026 | 2,410.00 | 2,485.00 | 2,315.00 | 2,390.00 | 2,390.00 | 0.63% | 332,666 |
| May 7, 2026 | 2,400.00 | 2,475.00 | 2,325.00 | 2,375.00 | 2,375.00 | -3.06% | 350,629 |
| May 6, 2026 | 2,520.00 | 2,560.00 | 2,350.00 | 2,450.00 | 2,450.00 | -2.78% | 854,852 |
| May 4, 2026 | 2,605.00 | 2,640.00 | 2,480.00 | 2,520.00 | 2,520.00 | 1.82% | 390,426 |
| Apr 30, 2026 | 2,485.00 | 2,590.00 | 2,410.00 | 2,475.00 | 2,475.00 | -0.80% | 370,133 |
| Apr 29, 2026 | 2,515.00 | 2,650.00 | 2,475.00 | 2,495.00 | 2,495.00 | -2.73% | 453,238 |
| Apr 28, 2026 | 2,660.00 | 2,665.00 | 2,535.00 | 2,565.00 | 2,565.00 | -3.57% | 584,084 |
| Apr 27, 2026 | 2,700.00 | 2,800.00 | 2,590.00 | 2,660.00 | 2,660.00 | -0.37% | 987,254 |
| Apr 24, 2026 | 2,965.00 | 3,580.00 | 2,670.00 | 2,670.00 | 2,670.00 | -4.30% | 6,958,626 |
| Apr 23, 2026 | 2,645.00 | 2,790.00 | 2,645.00 | 2,790.00 | 2,790.00 | 4.89% | 611,684 |
| Apr 22, 2026 | 2,650.00 | 2,660.00 | 2,490.00 | 2,660.00 | 2,660.00 | -2.03% | 765,785 |
| Apr 21, 2026 | 3,060.00 | 3,060.00 | 2,635.00 | 2,715.00 | 2,715.00 | -15.29% | 1,199,250 |
| Apr 20, 2026 | 2,795.00 | 3,450.00 | 2,560.00 | 3,205.00 | 3,205.00 | 20.72% | 13,126,500 |
| Apr 17, 2026 | 2,825.00 | 2,825.00 | 2,410.00 | 2,655.00 | 2,655.00 | -11.79% | 5,010,271 |
| Apr 16, 2026 | 3,220.00 | 3,565.00 | 2,750.00 | 3,010.00 | 3,010.00 | 9.65% | 13,189,640 |
| Apr 15, 2026 | 2,325.00 | 2,745.00 | 2,220.00 | 2,745.00 | 2,745.00 | 29.79% | 4,384,094 |
| Apr 14, 2026 | 1,995.00 | 2,375.00 | 1,943.00 | 2,115.00 | 2,115.00 | 8.85% | 2,141,842 |
| Apr 13, 2026 | 1,924.00 | 1,952.00 | 1,873.00 | 1,943.00 | 1,943.00 | 0.88% | 94,956 |
| Apr 10, 2026 | 1,936.00 | 1,981.00 | 1,924.00 | 1,926.00 | 1,926.00 | -0.52% | 107,457 |
| Apr 9, 2026 | 1,974.00 | 1,974.00 | 1,920.00 | 1,936.00 | 1,936.00 | -1.93% | 40,083 |
| Apr 8, 2026 | 2,000.00 | 2,015.00 | 1,948.00 | 1,974.00 | 1,974.00 | 2.60% | 68,876 |
| Apr 7, 2026 | 2,010.00 | 2,010.00 | 1,901.00 | 1,924.00 | 1,924.00 | -0.26% | 55,075 |
| Apr 6, 2026 | 1,927.00 | 2,020.00 | 1,917.00 | 1,929.00 | 1,929.00 | 0.10% | 77,764 |
| Apr 3, 2026 | 1,950.00 | 1,979.00 | 1,901.00 | 1,927.00 | 1,927.00 | 2.45% | 42,038 |
| Apr 2, 2026 | 1,949.00 | 2,030.00 | 1,868.00 | 1,881.00 | 1,881.00 | -3.49% | 72,967 |
| Apr 1, 2026 | 1,840.00 | 1,957.00 | 1,840.00 | 1,949.00 | 1,949.00 | 6.62% | 95,749 |
| Mar 31, 2026 | 1,897.00 | 1,897.00 | 1,824.00 | 1,828.00 | 1,828.00 | -3.64% | 98,926 |
| Mar 30, 2026 | 1,970.00 | 1,971.00 | 1,855.00 | 1,897.00 | 1,897.00 | -3.71% | 64,525 |
| Mar 27, 2026 | 1,906.00 | 2,085.00 | 1,862.00 | 1,970.00 | 1,970.00 | 2.28% | 63,560 |
| Mar 26, 2026 | 2,090.00 | 2,090.00 | 1,916.00 | 1,926.00 | 1,926.00 | -3.70% | 112,861 |
| Mar 25, 2026 | 2,090.00 | 2,090.00 | 1,956.00 | 2,000.00 | 2,000.00 | 1.47% | 110,703 |
| Mar 24, 2026 | 1,910.00 | 1,975.00 | 1,906.00 | 1,971.00 | 1,971.00 | 4.40% | 115,492 |
| Mar 23, 2026 | 1,984.00 | 1,984.00 | 1,872.00 | 1,888.00 | 1,888.00 | -4.84% | 71,729 |
| Mar 20, 2026 | 1,884.00 | 2,040.00 | 1,884.00 | 1,984.00 | 1,984.00 | 5.31% | 143,601 |
| Mar 19, 2026 | 1,935.00 | 1,935.00 | 1,800.00 | 1,884.00 | 1,884.00 | -2.64% | 96,992 |
| Mar 18, 2026 | 1,907.00 | 1,980.00 | 1,882.00 | 1,935.00 | 1,935.00 | 2.54% | 114,172 |