Rznomics Inc. (KOSDAQ:476830)
South Korea · Delayed Price · Currency is KRW 156,900
+900 (0.58%)
At close: Jan 16, 2026
Rznomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 151,700.00 | 167,500.00 | 151,200.00 | 165,000.00 | 165,000.00 | 5.16% | 990,296 |
| Jan 16, 2026 | 152,600.00 | 161,500.00 | 149,100.00 | 156,900.00 | 156,900.00 | 0.58% | 530,861 |
| Jan 15, 2026 | 159,200.00 | 160,600.00 | 152,600.00 | 156,000.00 | 156,000.00 | -1.08% | 280,931 |
| Jan 14, 2026 | 168,500.00 | 169,800.00 | 154,500.00 | 157,700.00 | 157,700.00 | -5.11% | 464,967 |
| Jan 13, 2026 | 191,000.00 | 191,000.00 | 164,900.00 | 166,200.00 | 166,200.00 | -12.89% | 676,577 |
| Jan 12, 2026 | 185,000.00 | 199,500.00 | 180,200.00 | 190,800.00 | 190,800.00 | -1.60% | 745,306 |
| Jan 9, 2026 | 162,200.00 | 199,500.00 | 159,100.00 | 193,900.00 | 193,900.00 | 22.88% | 2,035,134 |
| Jan 8, 2026 | 159,900.00 | 167,600.00 | 155,200.00 | 157,800.00 | 157,800.00 | 3.68% | 468,126 |
| Jan 7, 2026 | 148,000.00 | 157,100.00 | 146,300.00 | 152,200.00 | 152,200.00 | 6.06% | 517,185 |
| Jan 6, 2026 | 157,100.00 | 160,200.00 | 143,500.00 | 143,500.00 | 143,500.00 | -10.09% | 474,594 |
| Jan 5, 2026 | 145,000.00 | 162,000.00 | 142,500.00 | 159,600.00 | 159,600.00 | 6.40% | 618,928 |
| Jan 2, 2026 | 154,600.00 | 157,300.00 | 150,000.00 | 150,000.00 | 150,000.00 | -6.54% | 645,606 |
| Dec 30, 2025 | 160,400.00 | 166,500.00 | 153,300.00 | 160,500.00 | 160,500.00 | -0.93% | 1,142,354 |
| Dec 29, 2025 | 169,000.00 | 172,900.00 | 158,100.00 | 162,000.00 | 162,000.00 | -4.82% | 996,689 |
| Dec 26, 2025 | 167,000.00 | 170,900.00 | 155,500.00 | 170,200.00 | 170,200.00 | -1.45% | 1,956,798 |
| Dec 24, 2025 | 164,000.00 | 176,800.00 | 153,600.00 | 172,700.00 | 172,700.00 | 6.80% | 4,985,931 |
| Dec 23, 2025 | 156,500.00 | 171,400.00 | 144,000.00 | 161,700.00 | 161,700.00 | 6.31% | 7,950,082 |
| Dec 22, 2025 | 152,100.00 | 152,100.00 | 152,100.00 | 152,100.00 | 152,100.00 | 30.00% | 1,227,822 |
| Dec 19, 2025 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 30.00% | 44,949 |