Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,211.00
+8.00 (0.67%)
At close: Jul 31, 2026
Ranix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,211.00 | 1,308.00 | 1,211.00 | 1,265.00 | 1,265.00 | -0.47% | 56,672 |
| Jul 20, 2026 | 1,322.00 | 1,326.00 | 1,251.00 | 1,271.00 | 1,271.00 | -3.86% | 21,921 |
| Jul 16, 2026 | 1,378.00 | 1,378.00 | 1,280.00 | 1,322.00 | 1,322.00 | -2.65% | 45,162 |
| Jul 15, 2026 | 1,251.00 | 1,370.00 | 1,251.00 | 1,358.00 | 1,358.00 | 8.55% | 108,341 |
| Jul 14, 2026 | 1,310.00 | 1,344.00 | 1,200.00 | 1,251.00 | 1,251.00 | -4.50% | 47,272 |
| Jul 13, 2026 | 1,382.00 | 1,424.00 | 1,304.00 | 1,310.00 | 1,310.00 | -5.21% | 45,450 |
| Jul 10, 2026 | 1,279.00 | 1,398.00 | 1,279.00 | 1,382.00 | 1,382.00 | 7.63% | 62,356 |
| Jul 9, 2026 | 1,251.00 | 1,350.00 | 1,181.00 | 1,284.00 | 1,284.00 | -1.68% | 49,200 |
| Jul 8, 2026 | 1,350.00 | 1,360.00 | 1,268.00 | 1,306.00 | 1,306.00 | -2.46% | 73,821 |
| Jul 7, 2026 | 1,381.00 | 1,415.00 | 1,310.00 | 1,339.00 | 1,339.00 | -2.12% | 44,049 |
| Jul 6, 2026 | 1,380.00 | 1,400.00 | 1,331.00 | 1,368.00 | 1,368.00 | -0.87% | 32,508 |
| Jul 3, 2026 | 1,387.00 | 1,420.00 | 1,290.00 | 1,380.00 | 1,380.00 | -0.50% | 93,917 |
| Jul 2, 2026 | 1,437.00 | 1,466.00 | 1,387.00 | 1,387.00 | 1,387.00 | -3.48% | 76,452 |
| Jul 1, 2026 | 1,475.00 | 1,538.00 | 1,423.00 | 1,437.00 | 1,437.00 | -2.58% | 101,564 |
| Jun 30, 2026 | 1,437.00 | 1,505.00 | 1,437.00 | 1,475.00 | 1,475.00 | 2.64% | 48,403 |
| Jun 29, 2026 | 1,358.00 | 1,489.00 | 1,358.00 | 1,437.00 | 1,437.00 | 5.82% | 90,634 |
| Jun 26, 2026 | 1,459.00 | 1,461.00 | 1,340.00 | 1,358.00 | 1,358.00 | -7.24% | 162,152 |
| Jun 25, 2026 | 1,493.00 | 1,550.00 | 1,456.00 | 1,464.00 | 1,464.00 | -1.94% | 121,081 |
| Jun 24, 2026 | 1,460.00 | 1,514.00 | 1,390.00 | 1,493.00 | 1,493.00 | 2.26% | 66,356 |
| Jun 23, 2026 | 1,680.00 | 1,680.00 | 1,373.00 | 1,460.00 | 1,460.00 | -5.68% | 169,026 |
| Jun 22, 2026 | 1,570.00 | 1,599.00 | 1,505.00 | 1,548.00 | 1,548.00 | -1.53% | 73,671 |
| Jun 19, 2026 | 1,640.00 | 1,689.00 | 1,525.00 | 1,572.00 | 1,572.00 | -4.15% | 99,409 |
| Jun 18, 2026 | 1,697.00 | 1,741.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.36% | 70,617 |
| Jun 17, 2026 | 1,690.00 | 1,732.00 | 1,642.00 | 1,697.00 | 1,697.00 | 0.06% | 68,068 |
| Jun 16, 2026 | 1,699.00 | 1,748.00 | 1,674.00 | 1,696.00 | 1,696.00 | -0.12% | 90,661 |
| Jun 15, 2026 | 1,701.00 | 1,748.00 | 1,650.00 | 1,698.00 | 1,698.00 | 1.25% | 83,231 |
| Jun 12, 2026 | 1,662.00 | 1,750.00 | 1,655.00 | 1,677.00 | 1,677.00 | 1.82% | 77,280 |
| Jun 11, 2026 | 1,606.00 | 1,649.00 | 1,572.00 | 1,647.00 | 1,647.00 | 2.55% | 80,785 |
| Jun 10, 2026 | 1,633.00 | 1,787.00 | 1,600.00 | 1,606.00 | 1,606.00 | -4.80% | 137,844 |
| Jun 9, 2026 | 1,700.00 | 1,710.00 | 1,651.00 | 1,687.00 | 1,687.00 | 3.12% | 78,568 |
| Jun 8, 2026 | 1,765.00 | 1,765.00 | 1,605.00 | 1,636.00 | 1,636.00 | -8.19% | 176,336 |
| Jun 5, 2026 | 1,872.00 | 1,896.00 | 1,765.00 | 1,782.00 | 1,782.00 | -4.81% | 128,951 |
| Jun 4, 2026 | 1,766.00 | 1,929.00 | 1,766.00 | 1,872.00 | 1,872.00 | -0.27% | 97,459 |
| Jun 2, 2026 | 1,880.00 | 2,000.00 | 1,798.00 | 1,877.00 | 1,877.00 | -2.19% | 193,439 |
| Jun 1, 2026 | 2,035.00 | 2,060.00 | 1,879.00 | 1,919.00 | 1,919.00 | -7.07% | 382,062 |
| 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 |