Rznomics Inc. (KOSDAQ:476830)
South Korea
· Delayed Price · Currency is KRW 186,800
-10,000 (-5.08%)
At close: Apr 28, 2026
Rznomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 193,200.00 | 223,000.00 | 191,500.00 | 214,000.00 | 214,000.00 | 9.41% | 916,668 |
| Mar 18, 2026 | 181,300.00 | 208,500.00 | 181,300.00 | 195,600.00 | 195,600.00 | 5.27% | 1,583,503 |
| Mar 17, 2026 | 193,400.00 | 199,000.00 | 183,500.00 | 185,800.00 | 185,800.00 | -4.18% | 462,228 |
| Mar 16, 2026 | 196,300.00 | 196,300.00 | 185,100.00 | 193,900.00 | 193,900.00 | 0.67% | 457,487 |
| Mar 13, 2026 | 176,100.00 | 202,000.00 | 175,800.00 | 192,600.00 | 192,600.00 | 7.24% | 940,738 |
| Mar 12, 2026 | 165,400.00 | 182,200.00 | 163,800.00 | 179,600.00 | 179,600.00 | 7.67% | 666,662 |
| Mar 11, 2026 | 169,600.00 | 174,200.00 | 163,300.00 | 166,800.00 | 166,800.00 | -2.40% | 438,903 |
| Mar 10, 2026 | 176,700.00 | 177,500.00 | 161,800.00 | 170,900.00 | 170,900.00 | 0.35% | 593,417 |
| Mar 9, 2026 | 161,700.00 | 172,800.00 | 161,500.00 | 170,300.00 | 170,300.00 | 3.71% | 736,357 |
| Mar 6, 2026 | 157,800.00 | 164,800.00 | 151,300.00 | 164,200.00 | 164,200.00 | 8.67% | 653,804 |
| Mar 5, 2026 | 126,000.00 | 151,100.00 | 125,000.00 | 151,100.00 | 151,100.00 | 29.92% | 498,371 |
| Mar 4, 2026 | 139,600.00 | 140,500.00 | 114,600.00 | 116,300.00 | 116,300.00 | -21.47% | 308,114 |
| Mar 3, 2026 | 145,500.00 | 157,800.00 | 144,900.00 | 148,100.00 | 148,100.00 | 0.07% | 517,960 |
| Feb 27, 2026 | 142,500.00 | 151,500.00 | 141,300.00 | 148,000.00 | 148,000.00 | 4.23% | 333,335 |
| Feb 26, 2026 | 143,100.00 | 145,900.00 | 140,200.00 | 142,000.00 | 142,000.00 | - | 133,548 |
| Feb 25, 2026 | 145,100.00 | 146,900.00 | 140,400.00 | 142,000.00 | 142,000.00 | -1.39% | 152,211 |
| Feb 24, 2026 | 142,000.00 | 147,500.00 | 138,500.00 | 144,000.00 | 144,000.00 | 2.86% | 184,899 |
| Feb 23, 2026 | 136,200.00 | 143,900.00 | 130,900.00 | 140,000.00 | 140,000.00 | 2.26% | 220,331 |
| Feb 20, 2026 | 138,800.00 | 142,200.00 | 136,200.00 | 136,900.00 | 136,900.00 | -1.37% | 123,418 |
| Feb 19, 2026 | 146,600.00 | 150,000.00 | 138,700.00 | 138,800.00 | 138,800.00 | 0.58% | 172,419 |
| Feb 13, 2026 | 139,600.00 | 140,500.00 | 137,000.00 | 138,000.00 | 138,000.00 | -4.03% | 109,836 |
| Feb 12, 2026 | 138,600.00 | 147,200.00 | 135,100.00 | 143,800.00 | 143,800.00 | 3.75% | 160,831 |
| Feb 11, 2026 | 140,700.00 | 145,100.00 | 138,400.00 | 138,600.00 | 138,600.00 | 1.02% | 145,910 |
| Feb 10, 2026 | 136,300.00 | 142,400.00 | 133,900.00 | 137,200.00 | 137,200.00 | 3.00% | 194,518 |
| Feb 9, 2026 | 131,400.00 | 134,700.00 | 126,600.00 | 133,200.00 | 133,200.00 | 3.66% | 151,308 |
| Feb 6, 2026 | 133,000.00 | 133,300.00 | 124,100.00 | 128,500.00 | 128,500.00 | -7.82% | 265,317 |
| Feb 5, 2026 | 150,200.00 | 151,000.00 | 139,300.00 | 139,400.00 | 139,400.00 | -5.56% | 187,628 |
| Feb 4, 2026 | 145,200.00 | 152,200.00 | 144,700.00 | 147,600.00 | 147,600.00 | 0.20% | 158,100 |
| Feb 3, 2026 | 145,600.00 | 150,600.00 | 141,300.00 | 147,300.00 | 147,300.00 | 4.69% | 217,344 |
| Feb 2, 2026 | 144,500.00 | 151,000.00 | 138,800.00 | 140,700.00 | 140,700.00 | -5.57% | 239,770 |
| Jan 30, 2026 | 158,300.00 | 158,300.00 | 148,400.00 | 149,000.00 | 149,000.00 | -7.05% | 443,813 |
| Jan 29, 2026 | 165,000.00 | 166,500.00 | 157,000.00 | 160,300.00 | 160,300.00 | 0.50% | 468,124 |
| Jan 28, 2026 | 157,200.00 | 163,900.00 | 153,500.00 | 159,500.00 | 159,500.00 | 1.14% | 763,057 |
| Jan 27, 2026 | 155,300.00 | 160,500.00 | 153,400.00 | 157,700.00 | 157,700.00 | 0.06% | 437,405 |
| Jan 26, 2026 | 152,200.00 | 159,400.00 | 149,700.00 | 157,600.00 | 157,600.00 | 4.58% | 690,098 |
| Jan 23, 2026 | 140,000.00 | 153,700.00 | 139,700.00 | 150,700.00 | 150,700.00 | 9.12% | 729,972 |
| Jan 22, 2026 | 145,300.00 | 145,300.00 | 134,200.00 | 138,100.00 | 138,100.00 | -3.22% | 455,773 |
| Jan 21, 2026 | 155,900.00 | 161,300.00 | 140,500.00 | 142,700.00 | 142,700.00 | -11.53% | 754,171 |
| Jan 20, 2026 | 164,900.00 | 169,800.00 | 159,900.00 | 161,300.00 | 161,300.00 | -2.24% | 469,609 |
| Jan 19, 2026 | 151,700.00 | 167,500.00 | 151,200.00 | 165,000.00 | 165,000.00 | 5.16% | 990,296 |
| Jan 16, 2026 | 152,600.00 | 161,500.00 | 149,100.00 | 156,900.00 | 156,900.00 | 0.58% | 530,861 |
| Jan 15, 2026 | 159,200.00 | 160,600.00 | 152,600.00 | 156,000.00 | 156,000.00 | -1.08% | 280,931 |
| Jan 14, 2026 | 168,500.00 | 169,800.00 | 154,500.00 | 157,700.00 | 157,700.00 | -5.11% | 464,967 |
| Jan 13, 2026 | 191,000.00 | 191,000.00 | 164,900.00 | 166,200.00 | 166,200.00 | -12.89% | 676,577 |
| Jan 12, 2026 | 185,000.00 | 199,500.00 | 180,200.00 | 190,800.00 | 190,800.00 | -1.60% | 745,306 |
| Jan 9, 2026 | 162,200.00 | 199,500.00 | 159,100.00 | 193,900.00 | 193,900.00 | 22.88% | 2,035,134 |
| Jan 8, 2026 | 159,900.00 | 167,600.00 | 155,200.00 | 157,800.00 | 157,800.00 | 3.68% | 468,126 |
| Jan 7, 2026 | 148,000.00 | 157,100.00 | 146,300.00 | 152,200.00 | 152,200.00 | 6.06% | 517,185 |
| Jan 6, 2026 | 157,100.00 | 160,200.00 | 143,500.00 | 143,500.00 | 143,500.00 | -10.09% | 474,594 |
| Jan 5, 2026 | 145,000.00 | 162,000.00 | 142,500.00 | 159,600.00 | 159,600.00 | 6.40% | 618,928 |
| Jan 2, 2026 | 154,600.00 | 157,300.00 | 150,000.00 | 150,000.00 | 150,000.00 | -6.54% | 645,606 |
| Dec 30, 2025 | 160,400.00 | 166,500.00 | 153,300.00 | 160,500.00 | 160,500.00 | -0.93% | 1,142,354 |
| Dec 29, 2025 | 169,000.00 | 172,900.00 | 158,100.00 | 162,000.00 | 162,000.00 | -4.82% | 996,689 |
| Dec 26, 2025 | 167,000.00 | 170,900.00 | 155,500.00 | 170,200.00 | 170,200.00 | -1.45% | 1,956,798 |
| Dec 24, 2025 | 164,000.00 | 176,800.00 | 153,600.00 | 172,700.00 | 172,700.00 | 6.80% | 4,985,931 |
| Dec 23, 2025 | 156,500.00 | 171,400.00 | 144,000.00 | 161,700.00 | 161,700.00 | 6.31% | 7,950,082 |
| Dec 22, 2025 | 152,100.00 | 152,100.00 | 152,100.00 | 152,100.00 | 152,100.00 | 30.00% | 1,227,822 |
| Dec 19, 2025 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 30.00% | 44,949 |