Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,373.00
-42.00 (-2.97%)
At close: Aug 21, 2026
Ranix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |