Rznomics Inc. (KOSDAQ:476830)
South Korea · Delayed Price · Currency is KRW 110,900
-6,900 (-5.86%)
At close: Jun 2, 2026
Rznomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 115,000.00 | 115,700.00 | 105,200.00 | 110,900.00 | 110,900.00 | -5.86% | 236,799 |
| Jun 1, 2026 | 122,400.00 | 124,400.00 | 114,000.00 | 117,800.00 | 117,800.00 | -6.58% | 318,096 |
| May 29, 2026 | 132,700.00 | 132,800.00 | 121,100.00 | 126,100.00 | 126,100.00 | -4.11% | 251,377 |
| May 28, 2026 | 142,000.00 | 142,000.00 | 126,800.00 | 131,500.00 | 131,500.00 | -7.20% | 233,728 |
| May 27, 2026 | 141,100.00 | 153,600.00 | 135,800.00 | 141,700.00 | 141,700.00 | -2.88% | 429,701 |
| May 26, 2026 | 151,000.00 | 155,500.00 | 142,300.00 | 145,900.00 | 145,900.00 | 0.27% | 201,259 |
| May 22, 2026 | 134,700.00 | 153,600.00 | 134,200.00 | 145,500.00 | 145,500.00 | 11.92% | 407,114 |
| May 21, 2026 | 130,700.00 | 138,000.00 | 129,400.00 | 130,000.00 | 130,000.00 | 2.36% | 204,334 |
| May 20, 2026 | 128,900.00 | 132,900.00 | 124,500.00 | 127,000.00 | 127,000.00 | -5.58% | 148,218 |
| May 19, 2026 | 136,300.00 | 143,700.00 | 125,900.00 | 134,500.00 | 134,500.00 | -3.03% | 282,568 |
| May 18, 2026 | 141,500.00 | 144,500.00 | 131,800.00 | 138,700.00 | 138,700.00 | -6.09% | 362,847 |
| May 15, 2026 | 155,200.00 | 156,300.00 | 144,500.00 | 147,700.00 | 147,700.00 | -4.34% | 255,560 |
| May 14, 2026 | 153,300.00 | 157,600.00 | 150,900.00 | 154,400.00 | 154,400.00 | 1.05% | 185,309 |
| May 13, 2026 | 174,900.00 | 174,900.00 | 152,000.00 | 152,800.00 | 152,800.00 | -11.06% | 455,885 |
| May 12, 2026 | 164,200.00 | 176,600.00 | 161,400.00 | 171,800.00 | 171,800.00 | 3.06% | 444,263 |
| May 11, 2026 | 171,000.00 | 171,000.00 | 162,800.00 | 166,700.00 | 166,700.00 | -2.51% | 228,213 |
| May 8, 2026 | 163,900.00 | 177,200.00 | 162,700.00 | 171,000.00 | 171,000.00 | 5.69% | 458,174 |
| May 7, 2026 | 167,000.00 | 174,400.00 | 161,700.00 | 161,800.00 | 161,800.00 | -3.40% | 275,102 |
| May 6, 2026 | 169,900.00 | 170,400.00 | 163,700.00 | 167,500.00 | 167,500.00 | -4.01% | 385,798 |
| May 4, 2026 | 177,300.00 | 181,700.00 | 174,500.00 | 174,500.00 | 174,500.00 | -0.80% | 175,840 |
| Apr 30, 2026 | 179,700.00 | 182,400.00 | 174,700.00 | 175,900.00 | 175,900.00 | -2.28% | 217,272 |
| Apr 29, 2026 | 187,100.00 | 189,200.00 | 176,500.00 | 180,000.00 | 180,000.00 | -3.64% | 369,256 |
| Apr 28, 2026 | 192,900.00 | 198,700.00 | 186,500.00 | 186,800.00 | 186,800.00 | -5.08% | 322,866 |
| Apr 27, 2026 | 185,300.00 | 199,800.00 | 183,400.00 | 196,800.00 | 196,800.00 | 6.26% | 653,673 |
| Apr 24, 2026 | 183,700.00 | 186,500.00 | 180,100.00 | 185,200.00 | 185,200.00 | 0.93% | 296,168 |
| Apr 23, 2026 | 183,000.00 | 186,900.00 | 178,100.00 | 183,500.00 | 183,500.00 | -0.05% | 431,628 |
| Apr 22, 2026 | 187,000.00 | 192,000.00 | 182,000.00 | 183,600.00 | 183,600.00 | -1.34% | 470,639 |
| Apr 21, 2026 | 202,000.00 | 202,000.00 | 184,600.00 | 186,100.00 | 186,100.00 | -7.87% | 817,246 |
| Apr 20, 2026 | 218,000.00 | 222,500.00 | 199,200.00 | 202,000.00 | 202,000.00 | 1.10% | 977,061 |
| Apr 17, 2026 | 201,000.00 | 202,000.00 | 190,500.00 | 199,800.00 | 199,800.00 | -2.30% | 455,060 |
| Apr 16, 2026 | 210,500.00 | 217,500.00 | 202,500.00 | 204,500.00 | 204,500.00 | -0.24% | 329,409 |
| Apr 15, 2026 | 201,000.00 | 208,500.00 | 197,200.00 | 205,000.00 | 205,000.00 | 3.27% | 312,030 |
| Apr 14, 2026 | 210,000.00 | 210,000.00 | 195,000.00 | 198,500.00 | 198,500.00 | -1.49% | 316,276 |
| Apr 13, 2026 | 183,900.00 | 206,000.00 | 181,000.00 | 201,500.00 | 201,500.00 | 6.90% | 400,630 |
| Apr 10, 2026 | 189,900.00 | 193,800.00 | 177,300.00 | 188,500.00 | 188,500.00 | 0.86% | 387,100 |
| Apr 9, 2026 | 188,100.00 | 196,700.00 | 186,000.00 | 186,900.00 | 186,900.00 | 0.05% | 227,866 |
| Apr 8, 2026 | 192,500.00 | 193,500.00 | 182,600.00 | 186,800.00 | 186,800.00 | 5.90% | 323,278 |
| Apr 7, 2026 | 175,100.00 | 182,000.00 | 171,300.00 | 176,400.00 | 176,400.00 | 0.74% | 286,216 |
| Apr 6, 2026 | 185,000.00 | 189,050.00 | 170,300.00 | 175,100.00 | 175,100.00 | -4.94% | 451,974 |
| Apr 3, 2026 | 206,500.00 | 207,500.00 | 176,000.00 | 184,200.00 | 184,200.00 | -7.44% | 826,030 |
| Apr 2, 2026 | 231,500.00 | 233,000.00 | 193,000.00 | 199,000.00 | 199,000.00 | -12.14% | 566,997 |
| Apr 1, 2026 | 214,000.00 | 234,000.00 | 208,000.00 | 226,500.00 | 226,500.00 | 14.63% | 419,580 |
| Mar 31, 2026 | 238,000.00 | 238,000.00 | 194,400.00 | 197,600.00 | 197,600.00 | -16.27% | 837,675 |
| Mar 30, 2026 | 226,000.00 | 244,000.00 | 218,000.00 | 236,000.00 | 236,000.00 | 2.39% | 568,145 |
| Mar 27, 2026 | 227,000.00 | 232,500.00 | 217,000.00 | 230,500.00 | 230,500.00 | 1.54% | 292,851 |
| Mar 26, 2026 | 223,500.00 | 245,250.00 | 217,500.00 | 227,000.00 | 227,000.00 | 3.42% | 593,018 |
| Mar 25, 2026 | 215,000.00 | 224,500.00 | 207,000.00 | 219,500.00 | 219,500.00 | 5.28% | 386,512 |
| Mar 24, 2026 | 220,000.00 | 221,000.00 | 200,000.00 | 208,500.00 | 208,500.00 | 1.21% | 402,063 |
| Mar 23, 2026 | 206,000.00 | 216,500.00 | 203,000.00 | 206,000.00 | 206,000.00 | -3.96% | 343,317 |
| Mar 20, 2026 | 210,000.00 | 217,500.00 | 200,000.00 | 214,500.00 | 214,500.00 | 0.23% | 412,012 |