Rznomics Inc. (KOSDAQ:476830)
South Korea · Delayed Price · Currency is KRW 29,650
+5,600 (23.28%)
At close: Oct 1, 2026
Rznomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23,850.00 | 24,750.00 | 23,450.00 | 24,050.00 | 24,050.00 | 0.84% | 218,077 |
| Sep 29, 2026 | 25,250.00 | 25,250.00 | 23,500.00 | 23,850.00 | 23,850.00 | -5.73% | 260,356 |
| Sep 28, 2026 | 27,650.00 | 27,750.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.98% | 389,788 |
| Sep 23, 2026 | 25,650.00 | 27,200.00 | 25,350.00 | 25,550.00 | 25,550.00 | 1.19% | 223,680 |
| Sep 22, 2026 | 26,850.00 | 26,850.00 | 25,150.00 | 25,250.00 | 25,250.00 | -4.90% | 200,236 |
| Sep 21, 2026 | 27,050.00 | 27,250.00 | 26,350.00 | 26,550.00 | 26,550.00 | -2.03% | 119,501 |
| Sep 18, 2026 | 27,600.00 | 27,850.00 | 26,500.00 | 27,100.00 | 27,100.00 | -1.63% | 305,110 |
| Sep 17, 2026 | 26,250.00 | 27,650.00 | 25,700.00 | 27,550.00 | 27,550.00 | 4.95% | 254,667 |
| Sep 16, 2026 | 26,450.00 | 26,450.00 | 25,000.00 | 26,250.00 | 26,250.00 | -1.69% | 201,589 |
| Sep 15, 2026 | 26,900.00 | 28,250.00 | 26,200.00 | 26,700.00 | 26,700.00 | 4.09% | 333,200 |
| Sep 14, 2026 | 25,700.00 | 26,400.00 | 24,900.00 | 25,650.00 | 25,650.00 | -3.21% | 182,454 |
| Sep 11, 2026 | 26,750.00 | 27,250.00 | 26,250.00 | 26,500.00 | 26,500.00 | -4.33% | 199,889 |
| Sep 10, 2026 | 28,250.00 | 28,250.00 | 26,500.00 | 27,700.00 | 27,700.00 | -3.65% | 265,417 |
| Sep 9, 2026 | 28,700.00 | 29,450.00 | 28,350.00 | 28,750.00 | 28,750.00 | -0.69% | 90,733 |
| Sep 8, 2026 | 28,750.00 | 30,250.00 | 28,450.00 | 28,950.00 | 28,950.00 | 1.05% | 198,470 |
| Sep 7, 2026 | 29,400.00 | 30,150.00 | 28,500.00 | 28,650.00 | 28,650.00 | 1.60% | 208,361 |
| Sep 4, 2026 | 26,850.00 | 28,850.00 | 26,450.00 | 28,200.00 | 28,200.00 | 6.82% | 228,914 |
| Sep 3, 2026 | 28,100.00 | 28,350.00 | 25,650.00 | 26,400.00 | 26,400.00 | -4.86% | 179,456 |
| Sep 2, 2026 | 28,100.00 | 29,700.00 | 27,400.00 | 27,750.00 | 27,750.00 | -3.48% | 180,305 |
| Sep 1, 2026 | 29,850.00 | 30,150.00 | 28,600.00 | 28,750.00 | 28,750.00 | -4.49% | 149,141 |
| Aug 31, 2026 | 29,900.00 | 30,450.00 | 28,650.00 | 30,100.00 | 30,100.00 | -3.99% | 416,656 |
| Aug 28, 2026 | 31,650.00 | 33,000.00 | 30,900.00 | 31,350.00 | 31,350.00 | -0.79% | 179,734 |
| Aug 27, 2026 | 30,850.00 | 32,750.00 | 30,550.00 | 31,600.00 | 31,600.00 | 0.32% | 292,383 |
| Aug 26, 2026 | 33,500.00 | 34,900.00 | 31,400.00 | 31,500.00 | 31,500.00 | -1.41% | 324,036 |
| Aug 25, 2026 | 30,100.00 | 32,450.00 | 28,400.00 | 31,950.00 | 31,950.00 | 2.08% | 401,125 |
| Aug 24, 2026 | 31,000.00 | 32,200.00 | 29,200.00 | 31,300.00 | 31,300.00 | 3.81% | 515,408 |
| Aug 21, 2026 | 35,500.00 | 35,500.00 | 30,100.00 | 30,150.00 | 30,150.00 | -18.18% | 778,400 |
| Aug 20, 2026 | 38,500.00 | 39,200.00 | 33,800.00 | 36,850.00 | 36,850.00 | 16.61% | 1,794,452 |
| Aug 19, 2026 | 31,600.00 | 33,650.00 | 31,050.00 | 31,600.00 | 31,600.00 | -1.56% | 302,474 |
| Aug 18, 2026 | 35,000.00 | 35,150.00 | 31,600.00 | 32,100.00 | 32,100.00 | -8.94% | 344,201 |
| Aug 14, 2026 | 35,200.00 | 36,100.00 | 33,750.00 | 35,250.00 | 35,250.00 | 0.57% | 199,602 |
| Aug 13, 2026 | 34,200.00 | 36,450.00 | 33,300.00 | 35,050.00 | 35,050.00 | 4.16% | 294,021 |
| Aug 12, 2026 | 34,500.00 | 34,850.00 | 32,950.00 | 33,650.00 | 33,650.00 | -3.72% | 260,364 |
| Aug 11, 2026 | 36,550.00 | 38,300.00 | 34,700.00 | 34,950.00 | 34,950.00 | -5.28% | 346,364 |
| Aug 10, 2026 | 33,450.00 | 37,750.00 | 32,500.00 | 36,900.00 | 36,900.00 | 13.89% | 493,598 |
| Aug 7, 2026 | 31,600.00 | 32,500.00 | 30,250.00 | 32,400.00 | 32,400.00 | - | 197,781 |
| Aug 6, 2026 | 32,450.00 | 33,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | 1.25% | 348,297 |
| Aug 5, 2026 | 31,250.00 | 33,250.00 | 30,400.00 | 32,000.00 | 32,000.00 | 1.59% | 296,177 |
| Aug 4, 2026 | 26,350.00 | 34,200.00 | 26,350.00 | 31,500.00 | 31,500.00 | 18.64% | 856,457 |
| Aug 3, 2026 | 23,400.00 | 27,500.00 | 23,400.00 | 26,550.00 | 26,550.00 | 9.94% | 316,650 |
| Jul 31, 2026 | 21,400.00 | 24,300.00 | 21,200.00 | 24,150.00 | 24,150.00 | 17.23% | 314,331 |
| Jul 30, 2026 | 20,300.00 | 21,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | -2.60% | 182,410 |
| Jul 29, 2026 | 24,100.00 | 24,800.00 | 19,990.00 | 21,150.00 | 21,150.00 | -12.42% | 403,638 |
| Jul 28, 2026 | 25,500.00 | 26,350.00 | 23,550.00 | 24,150.00 | 24,150.00 | -9.89% | 198,981 |
| Jul 27, 2026 | 27,100.00 | 28,100.00 | 25,900.00 | 26,800.00 | 26,800.00 | 0.37% | 295,335 |
| Jul 24, 2026 | 27,450.00 | 28,650.00 | 26,450.00 | 26,700.00 | 26,700.00 | -5.99% | 242,099 |
| Jul 23, 2026 | 25,300.00 | 28,500.00 | 25,000.00 | 28,400.00 | 28,400.00 | 9.23% | 372,392 |
| Jul 22, 2026 | 26,450.00 | 27,500.00 | 25,950.00 | 26,000.00 | 26,000.00 | 0.58% | 343,470 |
| Jul 21, 2026 | 28,100.00 | 28,450.00 | 24,650.00 | 25,850.00 | 25,850.00 | -12.52% | 624,581 |
| Jul 20, 2026 | 30,800.00 | 30,800.00 | 29,250.00 | 29,550.00 | 29,550.00 | -6.34% | 113,984 |