Skip to main content
Ranix Inc. (KOSDAQ:317120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-95.00 (-3.57%)
At close: Apr 28, 2026

Ranix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,515.002,650.002,475.002,495.002,495.00-2.73%448,144
Apr 28, 20262,660.002,665.002,535.002,565.002,565.00-3.57%584,084
Apr 27, 20262,700.002,800.002,590.002,660.002,660.00-0.37%987,254
Apr 24, 20262,965.003,580.002,670.002,670.002,670.00-4.30%6,903,107
Apr 23, 20262,645.002,790.002,645.002,790.002,790.004.89%496,577
Apr 22, 20262,650.002,660.002,490.002,660.002,660.00-2.03%745,622
Apr 21, 20263,060.003,060.002,635.002,715.002,715.00-15.29%1,199,250
Apr 20, 20262,795.003,450.002,560.003,205.003,205.0020.72%13,058,874
Apr 17, 20262,825.002,825.002,410.002,655.002,655.00-11.79%4,960,533
Apr 16, 20263,220.003,565.002,750.003,010.003,010.009.65%13,189,640
Apr 15, 20262,325.002,745.002,220.002,745.002,745.0029.79%4,383,856
Apr 14, 20261,995.002,375.001,943.002,115.002,115.008.85%2,141,842
Apr 13, 20261,924.001,952.001,873.001,943.001,943.000.88%93,802
Apr 10, 20261,936.001,981.001,924.001,926.001,926.00-0.52%106,603
Apr 9, 20261,974.001,974.001,920.001,936.001,936.00-1.93%40,080
Apr 8, 20262,000.002,015.001,948.001,974.001,974.002.60%68,390
Apr 7, 20262,010.002,010.001,901.001,924.001,924.00-0.26%55,075
Apr 6, 20261,927.002,020.001,917.001,929.001,929.000.10%77,764
Apr 3, 20261,950.001,979.001,901.001,927.001,927.002.45%41,808
Apr 2, 20261,949.002,030.001,868.001,881.001,881.00-3.49%72,717
Apr 1, 20261,840.001,957.001,840.001,949.001,949.006.62%95,150
Mar 31, 20261,897.001,897.001,824.001,828.001,828.00-3.64%98,926
Mar 30, 20261,970.001,971.001,855.001,897.001,897.00-3.71%63,295
Mar 27, 20261,906.002,085.001,862.001,970.001,970.002.28%63,547
Mar 26, 20262,090.002,090.001,916.001,926.001,926.00-3.70%112,314
Mar 25, 20262,090.002,090.001,956.002,000.002,000.001.47%110,703
Mar 24, 20261,910.001,975.001,906.001,971.001,971.004.40%114,506
Mar 23, 20261,984.001,984.001,872.001,888.001,888.00-4.84%71,579
Mar 20, 20261,884.002,040.001,884.001,984.001,984.005.31%143,578
Mar 19, 20261,935.001,935.001,800.001,884.001,884.00-2.64%96,663
Mar 18, 20261,907.001,980.001,882.001,935.001,935.002.54%114,062
Mar 17, 20261,903.001,949.001,879.001,887.001,887.000.37%65,519
Mar 16, 20261,903.001,937.001,866.001,880.001,880.00-1.21%49,175
Mar 13, 20261,944.001,969.001,850.001,903.001,903.00-2.11%71,594
Mar 12, 20261,963.001,969.001,911.001,944.001,944.00-0.97%48,742
Mar 11, 20261,982.002,040.001,963.001,963.001,963.00-0.36%98,292
Mar 10, 20261,770.002,005.001,765.001,970.001,970.0011.55%191,864
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