Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,187.00
-14.00 (-1.17%)
At close: Nov 13, 2026
Ranix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,240.00 | 1,243.00 | 1,150.00 | 1,187.00 | 1,187.00 | -1.17% | 37,522 |
| Nov 12, 2026 | 1,298.00 | 1,298.00 | 1,183.00 | 1,201.00 | 1,201.00 | -0.17% | 23,467 |
| Nov 11, 2026 | 1,195.00 | 1,233.00 | 1,180.00 | 1,203.00 | 1,203.00 | -2.04% | 26,866 |
| Nov 10, 2026 | 1,261.00 | 1,261.00 | 1,185.00 | 1,228.00 | 1,228.00 | 3.80% | 22,433 |
| Nov 9, 2026 | 1,179.00 | 1,188.00 | 1,151.00 | 1,183.00 | 1,183.00 | -0.59% | 64,271 |
| Nov 6, 2026 | 1,115.00 | 1,198.00 | 1,114.00 | 1,190.00 | 1,190.00 | -2.14% | 36,825 |
| Nov 5, 2026 | 1,248.00 | 1,249.00 | 1,182.00 | 1,216.00 | 1,216.00 | -2.64% | 42,390 |
| Nov 4, 2026 | 1,250.00 | 1,265.00 | 1,185.00 | 1,249.00 | 1,249.00 | -0.48% | 47,302 |
| Nov 3, 2026 | 1,279.00 | 1,280.00 | 1,226.00 | 1,255.00 | 1,255.00 | -2.86% | 29,465 |
| Nov 2, 2026 | 1,292.00 | 1,295.00 | 1,250.00 | 1,292.00 | 1,292.00 | - | 12,535 |
| Oct 30, 2026 | 1,296.00 | 1,338.00 | 1,256.00 | 1,292.00 | 1,292.00 | -1.22% | 28,425 |
| Oct 29, 2026 | 1,359.00 | 1,370.00 | 1,287.00 | 1,308.00 | 1,308.00 | -4.53% | 33,839 |
| Oct 28, 2026 | 1,330.00 | 1,397.00 | 1,308.00 | 1,370.00 | 1,370.00 | 4.90% | 35,716 |
| Oct 27, 2026 | 1,291.00 | 1,336.00 | 1,290.00 | 1,306.00 | 1,306.00 | -1.06% | 17,429 |
| Oct 26, 2026 | 1,315.00 | 1,340.00 | 1,268.00 | 1,320.00 | 1,320.00 | 0.99% | 34,891 |
| Oct 23, 2026 | 1,369.00 | 1,369.00 | 1,236.00 | 1,307.00 | 1,307.00 | -0.15% | 40,635 |
| Oct 22, 2026 | 1,366.00 | 1,366.00 | 1,286.00 | 1,309.00 | 1,309.00 | -3.68% | 56,140 |
| Oct 21, 2026 | 1,426.00 | 1,426.00 | 1,342.00 | 1,359.00 | 1,359.00 | -0.07% | 42,628 |
| Oct 20, 2026 | 1,340.00 | 1,370.00 | 1,295.00 | 1,360.00 | 1,360.00 | 0.97% | 23,632 |
| Oct 19, 2026 | 1,361.00 | 1,373.00 | 1,301.00 | 1,347.00 | 1,347.00 | -0.81% | 22,265 |
| Oct 16, 2026 | 1,349.00 | 1,400.00 | 1,281.00 | 1,358.00 | 1,358.00 | 4.38% | 54,137 |
| Oct 15, 2026 | 1,413.00 | 1,413.00 | 1,284.00 | 1,301.00 | 1,301.00 | -7.93% | 88,896 |
| Oct 14, 2026 | 1,386.00 | 1,452.00 | 1,376.00 | 1,413.00 | 1,413.00 | 1.95% | 32,341 |
| Oct 13, 2026 | 1,411.00 | 1,450.00 | 1,376.00 | 1,386.00 | 1,386.00 | -5.39% | 73,306 |
| Oct 12, 2026 | 1,536.00 | 1,585.00 | 1,444.00 | 1,465.00 | 1,465.00 | -7.40% | 41,223 |
| Oct 8, 2026 | 1,620.00 | 1,626.00 | 1,546.00 | 1,582.00 | 1,582.00 | -1.49% | 47,588 |
| Oct 7, 2026 | 1,544.00 | 1,621.00 | 1,495.00 | 1,606.00 | 1,606.00 | 5.73% | 134,797 |
| Oct 6, 2026 | 1,479.00 | 1,650.00 | 1,441.00 | 1,519.00 | 1,519.00 | 5.34% | 391,144 |
| 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 |