Rznomics Inc. (KOSDAQ:476830)
South Korea · Delayed Price · Currency is KRW 35,050
+1,400 (4.16%)
At close: Aug 13, 2026
Rznomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |