RANIX Inc. 317120
KRX · South Korea · Electronic Technology
KRW 1,442.00+17.00 (+1.19%)
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 1,442.00 | +1.19% | KRW 1,425.00 | KRW 1,479.00 | KRW 1,412.00 | 48.13K |
| 2026-10-01 | KRW 1,425.00 | +0.07% | KRW 1,424.00 | KRW 1,443.00 | KRW 1,345.00 | 25.78K |
| 2026-09-30 | KRW 1,424.00 | +0.85% | KRW 1,426.00 | KRW 1,432.00 | KRW 1,406.00 | 32.46K |
| 2026-09-29 | KRW 1,412.00 | -0.49% | KRW 1,403.00 | KRW 1,447.00 | KRW 1,391.00 | 31.20K |
| 2026-09-28 | KRW 1,419.00 | -1.32% | KRW 1,428.00 | KRW 1,444.00 | KRW 1,406.00 | 58.27K |
| 2026-09-23 | KRW 1,438.00 | -1.03% | KRW 1,416.00 | KRW 1,453.00 | KRW 1,416.00 | 47.95K |
| 2026-09-22 | KRW 1,453.00 | -0.89% | KRW 1,499.00 | KRW 1,500.00 | KRW 1,420.00 | 32.25K |
| 2026-09-21 | KRW 1,466.00 | -2.14% | KRW 1,506.00 | KRW 1,524.00 | KRW 1,438.00 | 81.15K |
| 2026-09-18 | KRW 1,498.00 | +2.60% | KRW 1,460.00 | KRW 1,532.00 | KRW 1,460.00 | 48.32K |
| 2026-09-17 | KRW 1,460.00 | -0.27% | KRW 1,470.00 | KRW 1,497.00 | KRW 1,424.00 | 36.41K |
| 2026-09-16 | KRW 1,464.00 | +0.34% | KRW 1,459.00 | KRW 1,474.00 | KRW 1,430.00 | 30.41K |
| 2026-09-15 | KRW 1,459.00 | -0.48% | KRW 1,474.00 | KRW 1,474.00 | KRW 1,400.00 | 36.82K |
| 2026-09-14 | KRW 1,466.00 | +2.09% | KRW 1,417.00 | KRW 1,500.00 | KRW 1,400.00 | 57.31K |
| 2026-09-11 | KRW 1,436.00 | +1.77% | KRW 1,470.00 | KRW 1,535.00 | KRW 1,400.00 | 73.11K |
| 2026-09-10 | KRW 1,411.00 | -0.84% | KRW 1,430.00 | KRW 1,474.00 | KRW 1,402.00 | 23.02K |
| 2026-09-09 | KRW 1,423.00 | -0.07% | KRW 1,401.00 | KRW 1,447.00 | KRW 1,401.00 | 24.47K |
| 2026-09-08 | KRW 1,424.00 | -1.86% | KRW 1,451.00 | KRW 1,454.00 | KRW 1,389.00 | 55.90K |
| 2026-09-07 | KRW 1,451.00 | -0.75% | KRW 1,462.00 | KRW 1,484.00 | KRW 1,436.00 | 19.73K |
| 2026-09-04 | KRW 1,462.00 | +1.60% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,414.00 | 19.59K |
| 2026-09-03 | KRW 1,439.00 | -1.44% | KRW 1,467.00 | KRW 1,508.00 | KRW 1,405.00 | 46.60K |
| 2026-09-02 | KRW 1,460.00 | +0.34% | KRW 1,455.00 | KRW 1,499.00 | KRW 1,439.00 | 18.88K |
| 2026-09-01 | KRW 1,455.00 | -1.02% | KRW 1,470.00 | KRW 1,485.00 | KRW 1,434.00 | 15.51K |
| 2026-08-31 | KRW 1,470.00 | -0.07% | KRW 1,445.00 | KRW 1,470.00 | KRW 1,393.00 | 29.29K |
| 2026-08-28 | KRW 1,471.00 | +3.30% | KRW 1,421.00 | KRW 1,491.00 | KRW 1,393.00 | 45.64K |
| 2026-08-27 | KRW 1,424.00 | -2.06% | KRW 1,455.00 | KRW 1,487.00 | KRW 1,357.00 | 44.09K |
| 2026-08-26 | KRW 1,454.00 | +1.68% | KRW 1,430.00 | KRW 1,454.00 | KRW 1,400.00 | 27.14K |
| 2026-08-25 | KRW 1,430.00 | +3.10% | KRW 1,387.00 | KRW 1,444.00 | KRW 1,356.00 | 106.98K |
| 2026-08-24 | KRW 1,387.00 | +1.02% | KRW 1,380.00 | KRW 1,411.00 | KRW 1,359.00 | 32.80K |
| 2026-08-21 | KRW 1,373.00 | -2.97% | KRW 1,415.00 | KRW 1,430.00 | KRW 1,353.00 | 23.14K |
| 2026-08-20 | KRW 1,415.00 | +1.07% | KRW 1,428.00 | KRW 1,448.00 | KRW 1,385.00 | 49.71K |
| 2026-08-19 | KRW 1,400.00 | -2.51% | KRW 1,436.00 | KRW 1,464.00 | KRW 1,391.00 | 27.26K |
| 2026-08-18 | KRW 1,436.00 | -2.31% | KRW 1,470.00 | KRW 1,494.00 | KRW 1,434.00 | 16.29K |
| 2026-08-14 | KRW 1,470.00 | -0.88% | KRW 1,500.00 | KRW 1,529.00 | KRW 1,408.00 | 60.38K |
| 2026-08-13 | KRW 1,483.00 | -3.01% | KRW 1,529.00 | KRW 1,571.00 | KRW 1,460.00 | 42.14K |
| 2026-08-12 | KRW 1,529.00 | +1.06% | KRW 1,514.00 | KRW 1,550.00 | KRW 1,501.00 | 30.40K |
| 2026-08-11 | KRW 1,513.00 | +1.61% | KRW 1,489.00 | KRW 1,540.00 | KRW 1,453.00 | 44.20K |
| 2026-08-10 | KRW 1,489.00 | +5.83% | KRW 1,397.00 | KRW 1,503.00 | KRW 1,397.00 | 73.49K |
| 2026-08-07 | KRW 1,407.00 | -1.61% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,362.00 | 46.57K |
| 2026-08-06 | KRW 1,430.00 | -2.99% | KRW 1,476.00 | KRW 1,513.00 | KRW 1,350.00 | 51.34K |
| 2026-08-05 | KRW 1,474.00 | +4.17% | KRW 1,421.00 | KRW 1,500.00 | KRW 1,416.00 | 51.60K |
| 2026-08-04 | KRW 1,415.00 | +8.76% | KRW 1,301.00 | KRW 1,420.00 | KRW 1,300.00 | 106.52K |
| 2026-08-03 | KRW 1,301.00 | +7.43% | KRW 1,211.00 | KRW 1,308.00 | KRW 1,192.00 | 50.91K |
| 2026-07-31 | KRW 1,211.00 | +0.67% | KRW 1,200.00 | KRW 1,241.00 | KRW 1,120.00 | 148.32K |
| 2026-07-30 | KRW 1,203.00 | +0.59% | KRW 1,196.00 | KRW 1,237.00 | KRW 1,182.00 | 19.18K |
| 2026-07-29 | KRW 1,196.00 | -7.72% | KRW 1,296.00 | KRW 1,349.00 | KRW 1,100.00 | 66.17K |
| 2026-07-28 | KRW 1,296.00 | -0.92% | KRW 1,315.00 | KRW 1,371.00 | KRW 1,236.00 | 36.22K |
| 2026-07-27 | KRW 1,308.00 | +3.07% | KRW 1,269.00 | KRW 1,329.00 | KRW 1,269.00 | 20.16K |
| 2026-07-24 | KRW 1,269.00 | -6.14% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,269.00 | 18.24K |
| 2026-07-23 | KRW 1,352.00 | +6.21% | KRW 1,273.00 | KRW 1,358.00 | KRW 1,244.00 | 77.38K |
| 2026-07-22 | KRW 1,273.00 | +0.63% | KRW 1,265.00 | KRW 1,348.00 | KRW 1,265.00 | 46.84K |
| 2026-07-21 | KRW 1,265.00 | -0.47% | KRW 1,211.00 | KRW 1,308.00 | KRW 1,211.00 | 56.68K |
| 2026-07-20 | KRW 1,271.00 | -3.86% | KRW 1,322.00 | KRW 1,326.00 | KRW 1,251.00 | 21.92K |
| 2026-07-16 | KRW 1,322.00 | -2.65% | KRW 1,378.00 | KRW 1,378.00 | KRW 1,280.00 | 45.16K |
| 2026-07-15 | KRW 1,358.00 | +8.55% | KRW 1,251.00 | KRW 1,370.00 | KRW 1,251.00 | 108.59K |
| 2026-07-14 | KRW 1,251.00 | -4.50% | KRW 1,310.00 | KRW 1,344.00 | KRW 1,200.00 | 120.02K |
| 2026-07-13 | KRW 1,310.00 | -5.21% | KRW 1,382.00 | KRW 1,424.00 | KRW 1,304.00 | 45.66K |
| 2026-07-10 | KRW 1,382.00 | +7.63% | KRW 1,279.00 | KRW 1,398.00 | KRW 1,279.00 | 62.36K |
| 2026-07-09 | KRW 1,284.00 | -1.68% | KRW 1,251.00 | KRW 1,350.00 | KRW 1,181.00 | 49.20K |
| 2026-07-08 | KRW 1,306.00 | -2.46% | KRW 1,350.00 | KRW 1,360.00 | KRW 1,268.00 | 73.82K |
| 2026-07-07 | KRW 1,339.00 | -2.12% | KRW 1,381.00 | KRW 1,415.00 | KRW 1,310.00 | 44.12K |
| 2026-07-06 | KRW 1,368.00 | -0.87% | KRW 1,380.00 | KRW 1,400.00 | KRW 1,331.00 | 32.51K |
| 2026-07-03 | KRW 1,380.00 | -0.50% | KRW 1,387.00 | KRW 1,420.00 | KRW 1,290.00 | 93.92K |
| 2026-07-02 | KRW 1,387.00 | -3.48% | KRW 1,437.00 | KRW 1,466.00 | KRW 1,387.00 | 78.02K |
| 2026-07-01 | KRW 1,437.00 | -2.58% | KRW 1,475.00 | KRW 1,538.00 | KRW 1,423.00 | 101.56K |
| 2026-06-30 | KRW 1,475.00 | +2.64% | KRW 1,437.00 | KRW 1,505.00 | KRW 1,437.00 | 48.41K |
| 2026-06-29 | KRW 1,437.00 | +5.82% | KRW 1,358.00 | KRW 1,489.00 | KRW 1,358.00 | 90.67K |
| 2026-06-26 | KRW 1,358.00 | -7.24% | KRW 1,459.00 | KRW 1,461.00 | KRW 1,340.00 | 165.06K |
| 2026-06-25 | KRW 1,464.00 | -1.94% | KRW 1,493.00 | KRW 1,550.00 | KRW 1,456.00 | 122.14K |
| 2026-06-24 | KRW 1,493.00 | +2.26% | KRW 1,460.00 | KRW 1,514.00 | KRW 1,390.00 | 66.77K |
| 2026-06-23 | KRW 1,460.00 | -5.68% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,373.00 | 169.13K |
| 2026-06-22 | KRW 1,548.00 | -1.53% | KRW 1,570.00 | KRW 1,599.00 | KRW 1,505.00 | 74.43K |
| 2026-06-19 | KRW 1,572.00 | -4.15% | KRW 1,640.00 | KRW 1,689.00 | KRW 1,525.00 | 99.43K |
| 2026-06-18 | KRW 1,640.00 | -3.36% | KRW 1,697.00 | KRW 1,741.00 | KRW 1,640.00 | 71.32K |
| 2026-06-17 | KRW 1,697.00 | +0.06% | KRW 1,690.00 | KRW 1,732.00 | KRW 1,642.00 | 71.66K |
| 2026-06-16 | KRW 1,696.00 | -0.12% | KRW 1,699.00 | KRW 1,748.00 | KRW 1,674.00 | 90.66K |
| 2026-06-15 | KRW 1,698.00 | +1.25% | KRW 1,701.00 | KRW 1,748.00 | KRW 1,650.00 | 83.23K |
| 2026-06-12 | KRW 1,677.00 | +1.82% | KRW 1,662.00 | KRW 1,750.00 | KRW 1,655.00 | 77.38K |
| 2026-06-11 | KRW 1,647.00 | +2.55% | KRW 1,606.00 | KRW 1,649.00 | KRW 1,572.00 | 81.27K |
| 2026-06-10 | KRW 1,606.00 | -4.80% | KRW 1,633.00 | KRW 1,787.00 | KRW 1,600.00 | 159 |
| 2026-06-09 | KRW 1,687.00 | +3.12% | KRW 1,700.00 | KRW 1,710.00 | KRW 1,651.00 | 78.57K |
| 2026-06-08 | KRW 1,636.00 | -8.19% | KRW 1,765.00 | KRW 1,765.00 | KRW 1,605.00 | 178.27K |
| 2026-06-05 | KRW 1,782.00 | -4.81% | KRW 1,872.00 | KRW 1,896.00 | KRW 1,765.00 | 128.95K |
| 2026-06-04 | KRW 1,872.00 | -0.27% | KRW 1,766.00 | KRW 1,929.00 | KRW 1,766.00 | 97.46K |
| 2026-06-02 | KRW 1,877.00 | -2.19% | KRW 1,880.00 | KRW 2,000.00 | KRW 1,798.00 | 193.44K |
| 2026-06-01 | KRW 1,919.00 | -7.07% | KRW 2,035.00 | KRW 2,060.00 | KRW 1,879.00 | 382.06K |
| 2026-05-29 | KRW 2,065.00 | -5.49% | KRW 2,295.00 | KRW 2,295.00 | KRW 2,030.00 | 244.85K |
| 2026-05-28 | KRW 2,185.00 | -5.21% | KRW 2,395.00 | KRW 2,415.00 | KRW 2,065.00 | 371.53K |
| 2026-05-27 | KRW 2,305.00 | -6.30% | KRW 2,460.00 | KRW 2,515.00 | KRW 2,280.00 | 420.16K |
| 2026-05-26 | KRW 2,460.00 | +1.86% | KRW 2,475.00 | KRW 2,650.00 | KRW 2,415.00 | 771.20K |
| 2026-05-22 | KRW 2,415.00 | +6.39% | KRW 2,550.00 | KRW 2,750.00 | KRW 2,350.00 | 1.26M |