Rznomics Inc. (KOSDAQ:476830)
South Korea · Delayed Price · Currency is KRW 29,550
-2,000 (-6.34%)
At close: Jul 20, 2026
Rznomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30,800.00 | 30,800.00 | 29,250.00 | 29,550.00 | 29,550.00 | -6.34% | 113,984 |
| Jul 16, 2026 | 31,950.00 | 34,400.00 | 30,850.00 | 31,550.00 | 31,550.00 | -1.41% | 249,984 |
| Jul 15, 2026 | 29,050.00 | 33,100.00 | 29,050.00 | 32,000.00 | 32,000.00 | 11.89% | 208,973 |
| Jul 14, 2026 | 29,800.00 | 30,200.00 | 26,900.00 | 28,600.00 | 28,600.00 | -6.08% | 237,246 |
| Jul 13, 2026 | 32,950.00 | 34,600.00 | 30,250.00 | 30,450.00 | 30,450.00 | -8.14% | 226,705 |
| Jul 10, 2026 | 30,050.00 | 33,450.00 | 30,050.00 | 33,150.00 | 33,150.00 | 8.33% | 241,137 |
| Jul 9, 2026 | 31,150.00 | 32,950.00 | 29,900.00 | 30,600.00 | 30,600.00 | -4.08% | 250,378 |
| Jul 8, 2026 | 34,100.00 | 34,650.00 | 31,300.00 | 31,900.00 | 31,900.00 | -9.12% | 217,031 |
| Jul 7, 2026 | 37,200.00 | 38,750.00 | 33,900.00 | 35,100.00 | 35,100.00 | -6.52% | 357,846 |
| Jul 6, 2026 | 41,300.00 | 41,350.00 | 36,100.00 | 37,550.00 | 37,550.00 | -9.95% | 316,601 |
| Jul 3, 2026 | 47,600.00 | 47,700.00 | 40,450.00 | 41,700.00 | 41,700.00 | -4.69% | 424,988 |
| Jul 2, 2026 | 45,050.00 | 48,350.00 | 43,200.00 | 43,750.00 | 43,750.00 | -0.57% | 414,762 |
| Jul 1, 2026 | 41,400.00 | 45,500.00 | 39,950.00 | 44,000.00 | 44,000.00 | 7.32% | 321,682 |
| Jun 30, 2026 | 44,350.00 | 44,350.00 | 40,850.00 | 41,000.00 | 41,000.00 | -8.69% | 239,413 |
| Jun 29, 2026 | 42,800.00 | 48,500.00 | 42,800.00 | 44,900.00 | 44,900.00 | 10.18% | 513,308 |
| Jun 26, 2026 | 43,150.00 | 44,250.00 | 40,050.00 | 40,750.00 | 40,750.00 | -5.12% | 394,246 |
| Jun 25, 2026 | 44,950.00 | 47,750.00 | 42,600.00 | 42,950.00 | 42,950.00 | -4.87% | 403,258 |
| Jun 24, 2026 | 40,950.00 | 45,550.00 | 40,100.00 | 45,150.00 | 45,150.00 | 10.12% | 467,416 |
| Jun 23, 2026 | 44,150.00 | 46,050.00 | 41,000.00 | 41,000.00 | 41,000.00 | -8.48% | 417,536 |
| Jun 22, 2026 | 45,500.00 | 46,650.00 | 43,300.00 | 44,800.00 | 44,800.00 | -1.86% | 393,132 |
| Jun 19, 2026 | 44,800.00 | 47,600.00 | 42,350.00 | 45,650.00 | 45,650.00 | 1.11% | 1,300,364 |
| Jun 18, 2026 | 48,850.00 | 50,000.00 | 44,800.00 | 45,150.00 | 45,150.00 | -14.08% | 1,140,784 |
| Jun 17, 2026 | 51,250.00 | 55,800.00 | 47,950.00 | 52,550.00 | 52,550.00 | 3.55% | 850,324 |
| Jun 16, 2026 | 47,550.00 | 52,050.00 | 45,350.00 | 50,750.00 | 50,750.00 | 14.43% | 1,180,342 |
| Jun 15, 2026 | 47,750.00 | 49,000.00 | 43,850.00 | 44,350.00 | 44,350.00 | -3.90% | 353,820 |
| Jun 12, 2026 | 47,350.00 | 48,500.00 | 44,600.00 | 46,150.00 | 46,150.00 | -0.54% | 313,590 |
| Jun 11, 2026 | 43,100.00 | 46,900.00 | 41,500.00 | 46,400.00 | 46,400.00 | 2.09% | 313,844 |
| Jun 10, 2026 | 46,450.00 | 48,100.00 | 43,800.00 | 45,450.00 | 45,450.00 | -3.19% | 233,972 |
| Jun 9, 2026 | 44,000.00 | 48,600.00 | 42,550.00 | 46,950.00 | 46,950.00 | 6.95% | 603,078 |
| Jun 8, 2026 | 45,000.00 | 48,200.00 | 42,800.00 | 43,900.00 | 43,900.00 | -16.46% | 624,178 |
| Jun 5, 2026 | 56,250.00 | 56,950.00 | 52,200.00 | 52,550.00 | 52,550.00 | -4.45% | 359,976 |
| Jun 4, 2026 | 54,950.00 | 60,000.00 | 53,800.00 | 55,000.00 | 55,000.00 | -0.81% | 462,256 |
| Jun 2, 2026 | 57,500.00 | 57,850.00 | 52,600.00 | 55,450.00 | 55,450.00 | -5.86% | 473,598 |
| Jun 1, 2026 | 61,200.00 | 62,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | -6.58% | 636,192 |
| May 29, 2026 | 66,350.00 | 66,400.00 | 60,550.00 | 63,050.00 | 63,050.00 | -4.11% | 502,754 |
| May 28, 2026 | 71,000.00 | 71,000.00 | 63,400.00 | 65,750.00 | 65,750.00 | -7.20% | 467,458 |
| May 27, 2026 | 70,550.00 | 76,800.00 | 67,900.00 | 70,850.00 | 70,850.00 | -2.88% | 859,402 |
| May 26, 2026 | 75,500.00 | 77,750.00 | 71,150.00 | 72,950.00 | 72,950.00 | 0.27% | 402,518 |
| May 22, 2026 | 67,350.00 | 76,800.00 | 67,100.00 | 72,750.00 | 72,750.00 | 11.92% | 814,228 |
| May 21, 2026 | 65,350.00 | 69,000.00 | 64,700.00 | 65,000.00 | 65,000.00 | 2.36% | 408,668 |
| May 20, 2026 | 64,450.00 | 66,450.00 | 62,250.00 | 63,500.00 | 63,500.00 | -5.58% | 296,436 |
| May 19, 2026 | 68,150.00 | 71,850.00 | 62,950.00 | 67,250.00 | 67,250.00 | -3.03% | 565,136 |
| May 18, 2026 | 70,750.00 | 72,250.00 | 65,900.00 | 69,350.00 | 69,350.00 | -6.09% | 725,694 |
| May 15, 2026 | 77,600.00 | 78,150.00 | 72,250.00 | 73,850.00 | 73,850.00 | -4.34% | 511,120 |
| May 14, 2026 | 76,650.00 | 78,800.00 | 75,450.00 | 77,200.00 | 77,200.00 | 1.05% | 370,622 |
| May 13, 2026 | 87,450.00 | 87,450.00 | 76,000.00 | 76,400.00 | 76,400.00 | -11.06% | 911,770 |
| May 12, 2026 | 82,100.00 | 88,300.00 | 80,700.00 | 85,900.00 | 85,900.00 | 3.06% | 888,526 |
| May 11, 2026 | 85,500.00 | 85,500.00 | 81,400.00 | 83,350.00 | 83,350.00 | -2.51% | 456,426 |
| May 8, 2026 | 81,950.00 | 88,600.00 | 81,350.00 | 85,500.00 | 85,500.00 | 5.69% | 916,348 |
| May 7, 2026 | 83,500.00 | 87,200.00 | 80,850.00 | 80,900.00 | 80,900.00 | -3.40% | 556,804 |