Rznomics Inc. 476830
KRX · South Korea · Health Technology
KRW 29,650.00+5,600.00 (+23.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 24,050.00 | +0.84% | KRW 23,850.00 | KRW 24,750.00 | KRW 23,450.00 | 218.08K |
| 2026-09-29 | KRW 23,850.00 | -5.73% | KRW 25,250.00 | KRW 25,250.00 | KRW 23,500.00 | 260.36K |
| 2026-09-28 | KRW 25,300.00 | -0.98% | KRW 27,650.00 | KRW 27,750.00 | KRW 25,200.00 | 389.79K |
| 2026-09-23 | KRW 25,550.00 | +1.19% | KRW 25,650.00 | KRW 27,200.00 | KRW 25,350.00 | 237.66K |
| 2026-09-22 | KRW 25,250.00 | -4.90% | KRW 26,850.00 | KRW 26,850.00 | KRW 25,150.00 | 200.24K |
| 2026-09-21 | KRW 26,550.00 | -2.03% | KRW 27,050.00 | KRW 27,250.00 | KRW 26,350.00 | 119.50K |
| 2026-09-18 | KRW 27,100.00 | -1.63% | KRW 27,600.00 | KRW 27,850.00 | KRW 26,500.00 | 305.11K |
| 2026-09-17 | KRW 27,550.00 | +4.95% | KRW 26,250.00 | KRW 27,650.00 | KRW 25,700.00 | 254.67K |
| 2026-09-16 | KRW 26,250.00 | -1.69% | KRW 26,450.00 | KRW 26,450.00 | KRW 25,000.00 | 201.59K |
| 2026-09-15 | KRW 26,700.00 | +4.09% | KRW 26,900.00 | KRW 28,250.00 | KRW 26,200.00 | 340.75K |
| 2026-09-14 | KRW 25,650.00 | -3.21% | KRW 25,700.00 | KRW 26,400.00 | KRW 24,900.00 | 182.45K |
| 2026-09-11 | KRW 26,500.00 | -4.33% | KRW 26,750.00 | KRW 27,250.00 | KRW 26,250.00 | 199.89K |
| 2026-09-10 | KRW 27,700.00 | -3.65% | KRW 28,250.00 | KRW 28,250.00 | KRW 26,500.00 | 265.42K |
| 2026-09-09 | KRW 28,750.00 | -0.69% | KRW 28,700.00 | KRW 29,450.00 | KRW 28,350.00 | 90.73K |
| 2026-09-08 | KRW 28,950.00 | +1.05% | KRW 28,750.00 | KRW 30,250.00 | KRW 28,450.00 | 198.47K |
| 2026-09-07 | KRW 28,650.00 | +1.60% | KRW 29,400.00 | KRW 30,150.00 | KRW 28,500.00 | 208.36K |
| 2026-09-04 | KRW 28,200.00 | +6.82% | KRW 26,850.00 | KRW 28,850.00 | KRW 26,450.00 | 228.91K |
| 2026-09-03 | KRW 26,400.00 | -4.86% | KRW 28,100.00 | KRW 28,350.00 | KRW 25,650.00 | 179.46K |
| 2026-09-02 | KRW 27,750.00 | -3.48% | KRW 28,100.00 | KRW 29,700.00 | KRW 27,400.00 | 180.31K |
| 2026-09-01 | KRW 28,750.00 | -4.49% | KRW 29,850.00 | KRW 30,150.00 | KRW 28,600.00 | 149.14K |
| 2026-08-31 | KRW 30,100.00 | -3.99% | KRW 29,900.00 | KRW 30,450.00 | KRW 28,650.00 | 416.66K |
| 2026-08-28 | KRW 31,350.00 | -0.79% | KRW 31,650.00 | KRW 33,000.00 | KRW 30,900.00 | 179.73K |
| 2026-08-27 | KRW 31,600.00 | +0.32% | KRW 30,850.00 | KRW 32,750.00 | KRW 30,550.00 | 292.38K |
| 2026-08-26 | KRW 31,500.00 | -1.41% | KRW 33,500.00 | KRW 34,900.00 | KRW 31,400.00 | 324.04K |
| 2026-08-25 | KRW 31,950.00 | +2.08% | KRW 30,100.00 | KRW 32,450.00 | KRW 28,400.00 | 401.13K |
| 2026-08-24 | KRW 31,300.00 | +3.81% | KRW 31,000.00 | KRW 32,200.00 | KRW 29,200.00 | 515.41K |
| 2026-08-21 | KRW 30,150.00 | -18.18% | KRW 35,500.00 | KRW 35,500.00 | KRW 30,100.00 | 778.40K |
| 2026-08-20 | KRW 36,850.00 | +16.61% | KRW 38,500.00 | KRW 39,200.00 | KRW 33,800.00 | 1.79M |
| 2026-08-19 | KRW 31,600.00 | -1.56% | KRW 31,600.00 | KRW 33,650.00 | KRW 31,050.00 | 302.47K |
| 2026-08-18 | KRW 32,100.00 | -8.94% | KRW 35,000.00 | KRW 35,150.00 | KRW 31,600.00 | 344.20K |
| 2026-08-14 | KRW 35,250.00 | +0.57% | KRW 35,200.00 | KRW 36,100.00 | KRW 33,750.00 | 199.60K |
| 2026-08-13 | KRW 35,050.00 | +4.16% | KRW 34,200.00 | KRW 36,450.00 | KRW 33,300.00 | 294.02K |
| 2026-08-12 | KRW 33,650.00 | -3.72% | KRW 34,500.00 | KRW 34,850.00 | KRW 32,950.00 | 260.36K |
| 2026-08-11 | KRW 34,950.00 | -5.28% | KRW 36,550.00 | KRW 38,300.00 | KRW 34,700.00 | 346.36K |
| 2026-08-10 | KRW 36,900.00 | +13.89% | KRW 33,450.00 | KRW 37,750.00 | KRW 32,500.00 | 493.60K |
| 2026-08-07 | KRW 32,400.00 | 0.00% | KRW 31,600.00 | KRW 32,500.00 | KRW 30,250.00 | 197.78K |
| 2026-08-06 | KRW 32,400.00 | +1.25% | KRW 32,450.00 | KRW 33,700.00 | KRW 31,200.00 | 348.30K |
| 2026-08-05 | KRW 32,000.00 | +1.59% | KRW 31,250.00 | KRW 33,250.00 | KRW 30,400.00 | 296.42K |
| 2026-08-04 | KRW 31,500.00 | +18.64% | KRW 26,350.00 | KRW 34,200.00 | KRW 26,350.00 | 856.46K |
| 2026-08-03 | KRW 26,550.00 | +9.94% | KRW 23,400.00 | KRW 27,500.00 | KRW 23,400.00 | 316.65K |
| 2026-07-31 | KRW 24,150.00 | +17.23% | KRW 21,400.00 | KRW 24,300.00 | KRW 21,200.00 | 314.33K |
| 2026-07-30 | KRW 20,600.00 | -2.60% | KRW 20,300.00 | KRW 21,800.00 | KRW 20,200.00 | 182.41K |
| 2026-07-29 | KRW 21,150.00 | -12.42% | KRW 24,100.00 | KRW 24,800.00 | KRW 19,990.00 | 403.64K |
| 2026-07-28 | KRW 24,150.00 | -9.89% | KRW 25,500.00 | KRW 26,350.00 | KRW 23,550.00 | 199.01K |
| 2026-07-27 | KRW 26,800.00 | +0.37% | KRW 27,100.00 | KRW 28,100.00 | KRW 25,900.00 | 295.34K |
| 2026-07-24 | KRW 26,700.00 | -5.99% | KRW 27,450.00 | KRW 28,650.00 | KRW 26,450.00 | 242.10K |
| 2026-07-23 | KRW 28,400.00 | +9.23% | KRW 25,300.00 | KRW 28,500.00 | KRW 25,000.00 | 372.39K |
| 2026-07-22 | KRW 26,000.00 | +0.58% | KRW 26,450.00 | KRW 27,500.00 | KRW 25,950.00 | 343.47K |
| 2026-07-21 | KRW 25,850.00 | -12.52% | KRW 28,100.00 | KRW 28,450.00 | KRW 24,650.00 | 624.58K |
| 2026-07-20 | KRW 29,550.00 | -6.34% | KRW 30,800.00 | KRW 30,800.00 | KRW 29,250.00 | 114.03K |
| 2026-07-16 | KRW 31,550.00 | -1.41% | KRW 31,950.00 | KRW 34,400.00 | KRW 30,850.00 | 249.98K |
| 2026-07-15 | KRW 32,000.00 | +11.89% | KRW 29,050.00 | KRW 33,100.00 | KRW 29,050.00 | 208.97K |
| 2026-07-14 | KRW 28,600.00 | -6.08% | KRW 29,800.00 | KRW 30,200.00 | KRW 26,900.00 | 237.43K |
| 2026-07-13 | KRW 30,450.00 | -8.14% | KRW 32,950.00 | KRW 34,600.00 | KRW 30,250.00 | 226.71K |
| 2026-07-10 | KRW 33,150.00 | +8.33% | KRW 30,050.00 | KRW 33,450.00 | KRW 30,050.00 | 241.14K |
| 2026-07-09 | KRW 30,600.00 | -4.08% | KRW 31,150.00 | KRW 32,950.00 | KRW 29,900.00 | 250.38K |
| 2026-07-08 | KRW 31,900.00 | -9.12% | KRW 34,100.00 | KRW 34,650.00 | KRW 31,300.00 | 217.03K |
| 2026-07-07 | KRW 35,100.00 | -6.52% | KRW 37,200.00 | KRW 38,750.00 | KRW 33,900.00 | 357.85K |
| 2026-07-06 | KRW 37,550.00 | -9.95% | KRW 41,300.00 | KRW 41,350.00 | KRW 36,100.00 | 316.60K |
| 2026-07-03 | KRW 41,700.00 | -4.69% | KRW 47,600.00 | KRW 47,700.00 | KRW 40,450.00 | 424.99K |
| 2026-07-02 | KRW 43,750.00 | -0.57% | KRW 45,050.00 | KRW 48,350.00 | KRW 43,200.00 | 414.76K |
| 2026-07-01 | KRW 44,000.00 | +7.32% | KRW 41,400.00 | KRW 45,500.00 | KRW 39,950.00 | 321.68K |
| 2026-06-30 | KRW 41,000.00 | -8.69% | KRW 44,350.00 | KRW 44,350.00 | KRW 40,850.00 | 239.41K |
| 2026-06-29 | KRW 44,900.00 | +10.18% | KRW 42,800.00 | KRW 48,500.00 | KRW 42,800.00 | 513.31K |
| 2026-06-26 | KRW 40,750.00 | -5.12% | KRW 43,150.00 | KRW 44,250.00 | KRW 40,050.00 | 394.25K |
| 2026-06-25 | KRW 42,950.00 | -4.87% | KRW 44,950.00 | KRW 47,750.00 | KRW 42,600.00 | 403.26K |
| 2026-06-24 | KRW 45,150.00 | +10.12% | KRW 40,950.00 | KRW 45,550.00 | KRW 40,100.00 | 467.42K |
| 2026-06-23 | KRW 41,000.00 | -8.48% | KRW 44,150.00 | KRW 46,050.00 | KRW 41,000.00 | 417.54K |
| 2026-06-22 | KRW 44,800.00 | -1.86% | KRW 45,500.00 | KRW 46,650.00 | KRW 43,300.00 | 393.13K |
| 2026-06-19 | KRW 45,650.00 | +1.11% | KRW 44,800.00 | KRW 47,600.00 | KRW 42,350.00 | 1.30M |
| 2026-06-18 | KRW 45,150.00 | -14.08% | KRW 48,850.00 | KRW 50,000.00 | KRW 44,800.00 | 1.14M |
| 2026-06-17 | KRW 52,550.00 | +3.55% | KRW 51,250.00 | KRW 55,800.00 | KRW 47,950.00 | 850.32K |
| 2026-06-16 | KRW 50,750.00 | +14.43% | KRW 47,550.00 | KRW 52,050.00 | KRW 45,350.00 | 1.18M |
| 2026-06-15 | KRW 44,350.00 | -3.90% | KRW 47,750.00 | KRW 49,000.00 | KRW 43,850.00 | 353.82K |
| 2026-06-12 | KRW 46,150.00 | -0.54% | KRW 47,350.00 | KRW 48,500.00 | KRW 44,600.00 | 313.59K |
| 2026-06-11 | KRW 46,400.00 | +2.09% | KRW 43,100.00 | KRW 46,900.00 | KRW 41,500.00 | 313.84K |
| 2026-06-10 | KRW 45,450.00 | -3.19% | KRW 46,450.00 | KRW 48,100.00 | KRW 43,800.00 | 12 |
| 2026-06-09 | KRW 46,950.00 | +6.95% | KRW 44,000.00 | KRW 48,600.00 | KRW 42,550.00 | 603.08K |
| 2026-06-08 | KRW 43,900.00 | -16.46% | KRW 45,000.00 | KRW 48,200.00 | KRW 42,800.00 | 624.18K |
| 2026-06-05 | KRW 52,550.00 | -4.45% | KRW 56,250.00 | KRW 56,950.00 | KRW 52,200.00 | 359.98K |
| 2026-06-04 | KRW 55,000.00 | -0.81% | KRW 54,950.00 | KRW 60,000.00 | KRW 53,800.00 | 462.26K |
| 2026-06-02 | KRW 55,450.00 | -5.86% | KRW 57,500.00 | KRW 57,850.00 | KRW 52,600.00 | 473.60K |
| 2026-06-01 | KRW 58,900.00 | -6.58% | KRW 61,200.00 | KRW 62,200.00 | KRW 57,000.00 | 636.19K |
| 2026-05-29 | KRW 63,050.00 | -4.11% | KRW 66,350.00 | KRW 66,400.00 | KRW 60,550.00 | 502.75K |
| 2026-05-28 | KRW 65,750.00 | -7.20% | KRW 71,000.00 | KRW 71,000.00 | KRW 63,400.00 | 467.46K |
| 2026-05-27 | KRW 70,850.00 | -2.88% | KRW 70,550.00 | KRW 76,800.00 | KRW 67,900.00 | 859.40K |
| 2026-05-26 | KRW 72,950.00 | +0.27% | KRW 75,500.00 | KRW 77,750.00 | KRW 71,150.00 | 402.52K |
| 2026-05-22 | KRW 72,750.00 | +11.92% | KRW 67,350.00 | KRW 76,800.00 | KRW 67,100.00 | 814.23K |
| 2026-05-21 | KRW 65,000.00 | +2.36% | KRW 65,350.00 | KRW 69,000.00 | KRW 64,700.00 | 408.67K |
| 2026-05-20 | KRW 63,500.00 | -5.58% | KRW 64,450.00 | KRW 66,450.00 | KRW 62,250.00 | 296.44K |