HIGEN RNM Co., Ltd. 160190
KRX · South Korea · Producer Manufacturing
KRW 28,700.00+150.00 (+0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 28,700.00 | +0.53% | KRW 28,500.00 | KRW 29,200.00 | KRW 28,100.00 | 84.07K |
| 2026-10-01 | KRW 28,550.00 | +1.42% | KRW 28,450.00 | KRW 29,350.00 | KRW 27,700.00 | 130.53K |
| 2026-09-30 | KRW 28,150.00 | -1.05% | KRW 28,000.00 | KRW 28,750.00 | KRW 27,850.00 | 78.86K |
| 2026-09-29 | KRW 28,450.00 | -3.72% | KRW 30,300.00 | KRW 30,300.00 | KRW 27,300.00 | 168.14K |
| 2026-09-28 | KRW 29,550.00 | +0.51% | KRW 29,150.00 | KRW 30,450.00 | KRW 28,500.00 | 142.47K |
| 2026-09-23 | KRW 29,400.00 | +2.08% | KRW 29,700.00 | KRW 30,400.00 | KRW 28,600.00 | 187.46K |
| 2026-09-22 | KRW 28,800.00 | -3.52% | KRW 29,850.00 | KRW 30,650.00 | KRW 28,250.00 | 292.83K |
| 2026-09-21 | KRW 29,850.00 | +8.94% | KRW 27,600.00 | KRW 31,000.00 | KRW 26,350.00 | 776.63K |
| 2026-09-18 | KRW 27,400.00 | +13.93% | KRW 24,950.00 | KRW 27,800.00 | KRW 23,650.00 | 894.25K |
| 2026-09-17 | KRW 24,050.00 | +0.42% | KRW 23,900.00 | KRW 25,100.00 | KRW 23,450.00 | 277.07K |
| 2026-09-16 | KRW 23,950.00 | -4.20% | KRW 24,050.00 | KRW 24,200.00 | KRW 22,800.00 | 428.17K |
| 2026-09-15 | KRW 25,000.00 | +24.69% | KRW 20,300.00 | KRW 26,050.00 | KRW 20,200.00 | 1.97M |
| 2026-09-14 | KRW 20,050.00 | -3.84% | KRW 20,500.00 | KRW 20,800.00 | KRW 19,810.00 | 80.71K |
| 2026-09-11 | KRW 20,850.00 | -3.92% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,700.00 | 104.28K |
| 2026-09-10 | KRW 21,700.00 | -3.13% | KRW 23,050.00 | KRW 23,550.00 | KRW 21,100.00 | 263.50K |
| 2026-09-09 | KRW 22,400.00 | -5.29% | KRW 23,600.00 | KRW 24,150.00 | KRW 22,150.00 | 274.90K |
| 2026-09-08 | KRW 23,650.00 | +8.49% | KRW 21,800.00 | KRW 24,600.00 | KRW 20,700.00 | 558.76K |
| 2026-09-07 | KRW 21,800.00 | +13.66% | KRW 19,250.00 | KRW 23,250.00 | KRW 18,890.00 | 734.28K |
| 2026-09-04 | KRW 19,180.00 | +14.37% | KRW 17,270.00 | KRW 20,700.00 | KRW 17,210.00 | 643.48K |
| 2026-09-03 | KRW 16,770.00 | -3.23% | KRW 17,460.00 | KRW 17,750.00 | KRW 16,500.00 | 69.02K |
| 2026-09-02 | KRW 17,330.00 | -5.09% | KRW 17,560.00 | KRW 18,180.00 | KRW 17,250.00 | 44.97K |
| 2026-09-01 | KRW 18,260.00 | -1.62% | KRW 19,000.00 | KRW 19,070.00 | KRW 17,980.00 | 73.60K |
| 2026-08-31 | KRW 18,560.00 | +1.25% | KRW 18,320.00 | KRW 18,600.00 | KRW 17,120.00 | 58.90K |
| 2026-08-28 | KRW 18,330.00 | -2.08% | KRW 18,720.00 | KRW 18,840.00 | KRW 18,110.00 | 70.42K |
| 2026-08-27 | KRW 18,720.00 | +0.59% | KRW 18,560.00 | KRW 18,950.00 | KRW 18,300.00 | 77.64K |
| 2026-08-26 | KRW 18,610.00 | -0.59% | KRW 18,800.00 | KRW 18,970.00 | KRW 17,970.00 | 73.59K |
| 2026-08-25 | KRW 18,720.00 | +2.18% | KRW 19,060.00 | KRW 19,060.00 | KRW 17,550.00 | 93.10K |
| 2026-08-24 | KRW 18,320.00 | +0.38% | KRW 18,250.00 | KRW 18,820.00 | KRW 18,010.00 | 78.83K |
| 2026-08-21 | KRW 18,250.00 | -7.87% | KRW 19,470.00 | KRW 19,470.00 | KRW 18,100.00 | 145.41K |
| 2026-08-20 | KRW 19,810.00 | +2.54% | KRW 19,330.00 | KRW 20,200.00 | KRW 19,150.00 | 116.79K |
| 2026-08-19 | KRW 19,320.00 | -5.29% | KRW 19,900.00 | KRW 20,950.00 | KRW 19,310.00 | 225.92K |
| 2026-08-18 | KRW 20,400.00 | -10.92% | KRW 23,750.00 | KRW 23,900.00 | KRW 20,200.00 | 373.74K |
| 2026-08-14 | KRW 22,900.00 | +8.27% | KRW 21,350.00 | KRW 24,400.00 | KRW 20,800.00 | 413.05K |
| 2026-08-13 | KRW 21,150.00 | +9.13% | KRW 19,500.00 | KRW 22,700.00 | KRW 19,500.00 | 340.59K |
| 2026-08-12 | KRW 19,380.00 | -0.36% | KRW 19,450.00 | KRW 19,630.00 | KRW 18,520.00 | 173.38K |
| 2026-08-11 | KRW 19,450.00 | +1.20% | KRW 19,590.00 | KRW 21,500.00 | KRW 18,510.00 | 388.96K |
| 2026-08-10 | KRW 19,220.00 | +16.70% | KRW 16,460.00 | KRW 19,400.00 | KRW 16,000.00 | 351.32K |
| 2026-08-07 | KRW 16,470.00 | -1.32% | KRW 18,000.00 | KRW 18,290.00 | KRW 15,490.00 | 298.95K |
| 2026-08-06 | KRW 16,690.00 | -5.44% | KRW 18,500.00 | KRW 18,500.00 | KRW 16,030.00 | 212.09K |
| 2026-08-05 | KRW 17,650.00 | +13.00% | KRW 16,670.00 | KRW 18,000.00 | KRW 16,190.00 | 206.01K |
| 2026-08-04 | KRW 15,620.00 | +2.49% | KRW 15,240.00 | KRW 16,240.00 | KRW 14,890.00 | 118.50K |
| 2026-08-03 | KRW 15,240.00 | +8.93% | KRW 14,500.00 | KRW 16,640.00 | KRW 13,700.00 | 229.91K |
| 2026-07-31 | KRW 13,990.00 | +15.14% | KRW 12,290.00 | KRW 14,360.00 | KRW 12,290.00 | 106.36K |
| 2026-07-30 | KRW 12,150.00 | -1.54% | KRW 11,390.00 | KRW 12,850.00 | KRW 11,390.00 | 128.21K |
| 2026-07-29 | KRW 12,340.00 | -14.84% | KRW 15,750.00 | KRW 16,150.00 | KRW 11,000.00 | 382.77K |
| 2026-07-28 | KRW 14,490.00 | -10.56% | KRW 16,000.00 | KRW 16,000.00 | KRW 14,300.00 | 82.46K |
| 2026-07-27 | KRW 16,200.00 | +2.40% | KRW 15,840.00 | KRW 16,940.00 | KRW 15,550.00 | 103.79K |
| 2026-07-24 | KRW 15,820.00 | -4.93% | KRW 16,490.00 | KRW 16,490.00 | KRW 15,180.00 | 63.29K |
| 2026-07-23 | KRW 16,640.00 | +4.98% | KRW 16,500.00 | KRW 16,790.00 | KRW 15,010.00 | 137.23K |
| 2026-07-22 | KRW 15,850.00 | +6.38% | KRW 16,110.00 | KRW 17,680.00 | KRW 15,700.00 | 200.54K |
| 2026-07-21 | KRW 14,900.00 | +4.12% | KRW 12,930.00 | KRW 15,260.00 | KRW 12,930.00 | 105.63K |
| 2026-07-20 | KRW 14,310.00 | -6.53% | KRW 14,960.00 | KRW 14,960.00 | KRW 14,020.00 | 41.49K |
| 2026-07-16 | KRW 15,310.00 | -6.36% | KRW 16,290.00 | KRW 16,290.00 | KRW 14,970.00 | 45.61K |
| 2026-07-15 | KRW 16,350.00 | +6.79% | KRW 15,320.00 | KRW 16,600.00 | KRW 15,320.00 | 56.98K |
| 2026-07-14 | KRW 15,310.00 | -4.79% | KRW 16,000.00 | KRW 16,010.00 | KRW 14,610.00 | 63.18K |
| 2026-07-13 | KRW 16,080.00 | -10.27% | KRW 17,920.00 | KRW 19,360.00 | KRW 15,750.00 | 78.68K |
| 2026-07-10 | KRW 17,920.00 | +8.87% | KRW 16,600.00 | KRW 18,160.00 | KRW 16,570.00 | 64.98K |
| 2026-07-09 | KRW 16,460.00 | -1.44% | KRW 16,000.00 | KRW 17,990.00 | KRW 16,000.00 | 77.64K |
| 2026-07-08 | KRW 16,700.00 | -9.14% | KRW 17,260.00 | KRW 18,340.00 | KRW 16,650.00 | 75.23K |
| 2026-07-07 | KRW 18,380.00 | -5.11% | KRW 19,370.00 | KRW 19,490.00 | KRW 17,500.00 | 70.49K |
| 2026-07-06 | KRW 19,370.00 | +0.26% | KRW 19,320.00 | KRW 19,700.00 | KRW 18,000.00 | 70.13K |
| 2026-07-03 | KRW 19,320.00 | +0.42% | KRW 19,240.00 | KRW 19,600.00 | KRW 17,970.00 | 84.93K |
| 2026-07-02 | KRW 19,240.00 | -6.15% | KRW 20,500.00 | KRW 20,500.00 | KRW 19,050.00 | 60.47K |
| 2026-07-01 | KRW 20,500.00 | -3.30% | KRW 21,400.00 | KRW 21,550.00 | KRW 20,250.00 | 54.15K |
| 2026-06-30 | KRW 21,200.00 | -4.07% | KRW 22,100.00 | KRW 22,150.00 | KRW 20,700.00 | 63.03K |
| 2026-06-29 | KRW 22,100.00 | +12.53% | KRW 19,640.00 | KRW 22,150.00 | KRW 19,640.00 | 90.88K |
| 2026-06-26 | KRW 19,640.00 | -8.65% | KRW 21,500.00 | KRW 21,600.00 | KRW 19,360.00 | 83.61K |
| 2026-06-25 | KRW 21,500.00 | -6.11% | KRW 22,900.00 | KRW 23,450.00 | KRW 20,950.00 | 69.75K |
| 2026-06-24 | KRW 22,900.00 | +7.76% | KRW 21,300.00 | KRW 23,150.00 | KRW 21,300.00 | 99.64K |
| 2026-06-23 | KRW 21,250.00 | -12.37% | KRW 23,600.00 | KRW 24,650.00 | KRW 21,250.00 | 101.41K |
| 2026-06-22 | KRW 24,250.00 | -4.15% | KRW 25,100.00 | KRW 25,700.00 | KRW 23,900.00 | 70.56K |
| 2026-06-19 | KRW 25,300.00 | -3.80% | KRW 26,300.00 | KRW 26,700.00 | KRW 24,700.00 | 86.35K |
| 2026-06-18 | KRW 26,300.00 | -3.66% | KRW 27,300.00 | KRW 27,400.00 | KRW 26,000.00 | 87.71K |
| 2026-06-17 | KRW 27,300.00 | -1.80% | KRW 27,800.00 | KRW 27,950.00 | KRW 26,900.00 | 75.79K |
| 2026-06-16 | KRW 27,800.00 | -1.07% | KRW 28,100.00 | KRW 28,700.00 | KRW 27,000.00 | 81.00K |
| 2026-06-15 | KRW 28,100.00 | +1.44% | KRW 28,700.00 | KRW 28,700.00 | KRW 26,700.00 | 109.91K |
| 2026-06-12 | KRW 27,700.00 | +6.95% | KRW 27,000.00 | KRW 28,900.00 | KRW 26,400.00 | 148.29K |
| 2026-06-11 | KRW 25,900.00 | +1.17% | KRW 24,050.00 | KRW 26,300.00 | KRW 23,550.00 | 85.16K |
| 2026-06-10 | KRW 25,600.00 | -5.54% | KRW 26,500.00 | KRW 27,000.00 | KRW 24,500.00 | 24 |
| 2026-06-09 | KRW 27,100.00 | +7.97% | KRW 25,100.00 | KRW 27,350.00 | KRW 25,100.00 | 107.23K |
| 2026-06-08 | KRW 25,100.00 | -10.83% | KRW 25,250.00 | KRW 26,450.00 | KRW 24,950.00 | 125.77K |
| 2026-06-05 | KRW 28,150.00 | -7.55% | KRW 29,900.00 | KRW 30,450.00 | KRW 27,400.00 | 138.56K |
| 2026-06-04 | KRW 30,450.00 | +0.16% | KRW 30,350.00 | KRW 31,650.00 | KRW 29,100.00 | 132.69K |
| 2026-06-02 | KRW 30,400.00 | -3.65% | KRW 32,000.00 | KRW 32,950.00 | KRW 28,750.00 | 238.18K |
| 2026-06-01 | KRW 31,550.00 | +6.23% | KRW 32,000.00 | KRW 35,850.00 | KRW 31,000.00 | 622.93K |
| 2026-05-29 | KRW 29,700.00 | -7.62% | KRW 32,450.00 | KRW 32,800.00 | KRW 29,650.00 | 753.14K |
| 2026-05-28 | KRW 32,150.00 | -6.54% | KRW 34,550.00 | KRW 35,650.00 | KRW 30,850.00 | 163.80K |
| 2026-05-27 | KRW 34,400.00 | -9.47% | KRW 38,000.00 | KRW 38,000.00 | KRW 34,000.00 | 180.95K |
| 2026-05-26 | KRW 38,000.00 | +5.56% | KRW 36,550.00 | KRW 39,700.00 | KRW 36,550.00 | 189.83K |
| 2026-05-22 | KRW 36,000.00 | -0.69% | KRW 36,900.00 | KRW 37,300.00 | KRW 35,250.00 | 111.64K |