Skip to main content
Ranix Inc. (KOSDAQ:317120)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,766.00
-117.00 (-6.21%)
At close: Mar 9, 2026

Ranix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,882.001,882.001,735.001,766.001,766.00-6.21%115,154
Mar 6, 20261,800.001,920.001,780.001,883.001,883.001.62%124,252
Mar 5, 20261,740.001,855.001,730.001,853.001,853.0012.92%117,179
Mar 4, 20261,891.001,969.001,588.001,641.001,641.00-16.66%333,764
Mar 3, 20262,000.002,050.001,965.001,969.001,969.00-2.28%135,720
Feb 27, 20262,070.002,070.002,005.002,015.002,015.00-1.47%154,026
Feb 26, 20262,160.002,180.002,040.002,045.002,045.00-4.88%273,485
Feb 25, 20261,920.002,385.001,904.002,150.002,150.0011.98%2,373,859
Feb 24, 20261,924.001,970.001,880.001,920.001,920.00-0.21%124,910
Feb 23, 20261,974.002,020.001,900.001,924.001,924.00-2.53%286,483
Feb 20, 20262,045.002,045.001,945.001,974.001,974.00-3.00%248,442
Feb 19, 20262,140.002,165.002,030.002,035.002,035.00-4.01%244,253
Feb 13, 20262,215.002,215.002,105.002,120.002,120.00-4.50%147,251
Feb 12, 20262,230.002,280.002,165.002,220.002,220.00-0.45%115,757
Feb 11, 20262,220.002,285.002,125.002,230.002,230.003.24%287,285
Feb 10, 20262,145.002,200.002,110.002,160.002,160.002.37%124,104
Feb 9, 20262,135.002,160.002,070.002,110.002,110.002.18%94,895
Feb 6, 20262,135.002,135.001,942.002,065.002,065.00-3.50%185,429
Feb 5, 20262,235.002,240.002,120.002,140.002,140.00-4.25%186,214
Feb 4, 20262,185.002,300.002,135.002,235.002,235.002.52%312,578
Feb 3, 20262,105.002,190.002,105.002,180.002,180.003.56%137,824
Feb 2, 20262,150.002,175.002,070.002,105.002,105.00-2.09%186,113
Jan 30, 20262,230.002,250.002,130.002,150.002,150.00-4.66%396,504
Jan 29, 20262,300.002,300.002,145.002,255.002,255.00-0.44%389,729
Jan 28, 20262,230.002,285.002,195.002,265.002,265.003.19%274,423
Jan 27, 20262,245.002,250.002,150.002,195.002,195.00-0.90%193,945
Jan 26, 20262,265.002,265.002,180.002,215.002,215.00-2.21%305,363
Jan 23, 20262,295.002,315.002,145.002,265.002,265.001.34%337,403
Jan 22, 20262,200.002,330.002,120.002,235.002,235.003.71%442,566
Jan 21, 20262,150.002,215.002,100.002,155.002,155.00-2.49%250,339
Jan 20, 20262,290.002,290.002,150.002,210.002,210.00-2.86%281,674
Jan 19, 20262,220.002,300.002,200.002,275.002,275.003.41%373,272
Jan 16, 20262,150.002,240.002,115.002,200.002,200.002.33%190,610
Jan 15, 20262,125.002,175.002,060.002,150.002,150.001.42%176,331
Jan 14, 20262,205.002,205.002,115.002,120.002,120.00-2.75%153,673
Jan 13, 20262,170.002,310.002,150.002,180.002,180.000.46%394,574
Jan 12, 20262,135.002,220.002,115.002,170.002,170.001.64%243,908
Jan 9, 20262,220.002,245.002,100.002,135.002,135.00-3.83%298,364
Jan 8, 20262,365.002,400.002,220.002,220.002,220.00-5.33%536,593
Jan 7, 20262,255.002,580.002,200.002,345.002,345.004.22%3,137,944
Jan 6, 20262,290.002,540.002,155.002,250.002,250.000.67%2,426,334
Jan 5, 20262,315.002,320.002,155.002,235.002,235.00-1.76%430,613
Jan 2, 20262,200.002,355.002,185.002,275.002,275.004.60%899,188
Dec 30, 20252,305.002,500.002,150.002,175.002,175.00-5.23%1,544,087
Dec 29, 20252,490.002,595.002,150.002,295.002,295.00-2.75%3,737,626
Dec 26, 20251,872.002,360.001,839.002,360.002,360.0029.81%2,439,084
Dec 24, 20251,866.001,866.001,810.001,818.001,818.00-2.57%78,164
Dec 23, 20251,880.001,919.001,801.001,866.001,866.00-1.37%112,149
Dec 22, 20251,897.001,918.001,877.001,892.001,892.00-0.26%64,144
Dec 19, 20251,884.001,927.001,836.001,897.001,897.000.69%101,312
Dec 18, 20251,921.001,923.001,867.001,884.001,884.00-1.93%107,970
Dec 17, 20252,065.002,065.001,888.001,921.001,921.00-3.76%168,725
Dec 16, 20252,170.002,195.001,983.001,996.001,996.00-3.34%410,841
Dec 15, 20251,946.002,095.001,890.002,065.002,065.007.22%321,096
Dec 12, 20251,980.001,980.001,914.001,926.001,926.00-1.38%77,263
Dec 11, 20251,930.001,969.001,890.001,953.001,953.002.14%91,801
Dec 10, 20251,920.001,979.001,901.001,912.001,912.00-0.42%70,002
Dec 9, 20251,907.001,957.001,907.001,920.001,920.000.68%69,984
Dec 8, 20251,981.001,981.001,881.001,907.001,907.00-0.83%83,418
Dec 5, 20251,881.001,985.001,881.001,923.001,923.002.34%160,754
Dec 4, 20251,950.001,950.001,850.001,879.001,879.00-3.24%128,566
Dec 3, 20251,902.001,983.001,900.001,942.001,942.002.53%119,390
Dec 2, 20251,933.001,933.001,868.001,894.001,894.00-1.61%130,236
Dec 1, 20251,959.002,090.001,910.001,925.001,925.000.89%229,952
Nov 28, 20251,843.001,930.001,838.001,908.001,908.003.47%149,364
Nov 27, 20251,877.001,880.001,824.001,844.001,844.00-1.28%153,457
Nov 26, 20251,855.001,868.001,815.001,868.001,868.001.63%141,922
Nov 25, 20251,950.001,950.001,765.001,838.001,838.00-2.55%216,159
Nov 24, 20251,910.001,968.001,863.001,886.001,886.00-0.84%131,615
Nov 21, 20251,998.001,998.001,897.001,902.001,902.00-5.14%152,735
Nov 20, 20252,005.002,045.001,980.002,005.002,005.000.25%101,159
Nov 19, 20252,035.002,070.001,951.002,000.002,000.00-1.72%125,220
Nov 18, 20252,150.002,200.002,030.002,035.002,035.00-5.35%158,374
Nov 17, 20252,150.002,315.002,090.002,150.002,150.001.65%192,272
Nov 14, 20252,210.002,210.002,110.002,115.002,115.00-5.58%189,930
Nov 13, 20252,205.002,250.002,135.002,240.002,240.001.82%143,662
Nov 12, 20252,135.002,250.002,100.002,200.002,200.003.04%226,397
Nov 11, 20252,195.002,230.002,100.002,135.002,135.00-2.06%202,687
Nov 10, 20252,140.002,225.002,125.002,180.002,180.000.93%259,706
Nov 7, 20252,155.002,250.002,150.002,160.002,160.00-6.29%407,903
Nov 6, 20252,425.002,495.002,250.002,305.002,305.00-1.50%425,800
Nov 5, 20252,325.002,395.002,250.002,340.002,340.00-1.47%365,729
Nov 4, 20252,420.002,420.002,290.002,375.002,375.00-2.66%394,335
Nov 3, 20252,495.002,495.002,400.002,440.002,440.00-2.20%346,447
Oct 31, 20252,460.002,560.002,405.002,495.002,495.001.63%474,143
Oct 30, 20252,615.002,620.002,450.002,455.002,455.00-6.12%635,978
Oct 29, 20252,605.002,835.002,540.002,615.002,615.000.38%1,294,055
Oct 28, 20252,660.002,895.002,540.002,605.002,605.00-1.51%1,960,092
Oct 27, 20252,825.002,840.002,615.002,645.002,645.00-5.70%996,555
Oct 24, 20252,990.003,035.002,790.002,805.002,805.00-5.24%2,058,109
Oct 23, 20252,555.003,325.002,515.002,960.002,960.0013.63%11,140,610
Oct 22, 20252,625.002,685.002,455.002,605.002,605.00-0.76%697,943
Oct 21, 20252,675.002,765.002,580.002,625.002,625.000.19%948,567
Oct 20, 20252,525.002,680.002,440.002,620.002,620.006.07%680,685
Oct 17, 20252,535.002,610.002,425.002,470.002,470.00-7.49%1,031,481
Oct 16, 20252,815.002,850.002,620.002,670.002,670.00-5.15%751,386
Oct 15, 20252,870.003,035.002,745.002,815.002,815.00-2.60%1,437,896
Oct 14, 20252,860.003,075.002,625.002,890.002,890.005.67%4,968,339
Oct 13, 20252,800.002,815.002,640.002,735.002,735.00-6.66%1,328,543
Oct 10, 20253,100.003,380.002,850.002,930.002,930.002.81%3,042,154