Ranix Inc. (KOSDAQ:317120)
South Korea · Delayed Price · Currency is KRW 1,307.00
-2.00 (-0.15%)
At close: Oct 23, 2026
Ranix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,369.00 | 1,369.00 | 1,236.00 | 1,307.00 | 1,307.00 | -0.15% | 36,003 |
| Oct 22, 2026 | 1,366.00 | 1,366.00 | 1,286.00 | 1,309.00 | 1,309.00 | -3.68% | 48,668 |
| Oct 21, 2026 | 1,426.00 | 1,426.00 | 1,342.00 | 1,359.00 | 1,359.00 | -0.07% | 36,313 |
| 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 |
| 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 |