TipRanks
Go Ultimate55% OFF

Rznomics Inc. (476830) Historical Prices

KR:476830 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622,250.0022,400.0020,600.0021,300.0021,300.00-5.96%300,7280.97
Oct 29, 202623,550.0024,100.0022,200.0022,650.0022,650.00-3.21%297,1790.96
Oct 28, 202622,650.0023,950.0022,600.0023,400.0023,400.00+3.77%171,8260.55
Oct 27, 202623,100.0023,850.0022,450.0022,550.0022,550.00-1.10%219,8710.70
Oct 26, 202622,950.0023,650.0022,200.0022,800.0022,800.00-2.98%224,2720.71
Oct 23, 202624,100.0024,350.0022,700.0023,500.0023,500.00-4.86%328,5741.05
Oct 22, 202624,700.0026,300.0024,150.0024,700.0024,700.00-1.59%389,7841.25
Oct 21, 202624,350.0025,950.0024,150.0025,100.0025,100.00+7.26%418,9081.36
Oct 20, 202623,950.0024,350.0022,250.0023,400.0023,400.00-1.89%229,3760.74
Oct 19, 202621,250.0024,000.0021,050.0023,850.0023,850.00+7.92%303,6240.98
Oct 16, 202621,550.0023,300.0021,000.0022,100.0022,100.00+7.54%380,9191.21
Oct 15, 202620,600.0021,500.0020,050.0020,550.0020,550.00-7.43%266,8130.85
Oct 14, 202622,300.0023,150.0021,500.0022,200.0022,200.00-1.11%314,9521.02
Oct 13, 202623,300.0023,300.0021,700.0022,450.0022,450.00-7.04%329,6461.08
Oct 12, 202626,150.0026,950.0023,750.0024,150.0024,150.00-8.17%237,7910.78
Oct 09, 202626,300.0027,550.0026,250.0026,300.0026,300.00+0.00%00.00
Oct 08, 202627,500.0027,550.0026,250.0026,300.0026,300.00-7.07%299,2830.97
Oct 07, 202630,950.0031,150.0028,050.0028,300.0028,300.00-5.35%386,7031.26
Oct 06, 202628,300.0031,150.0027,500.0029,900.0029,900.00+6.22%434,3341.43
Oct 05, 202628,150.0030,800.0027,350.0028,150.0028,150.00+0.00%00.00
Oct 02, 202629,800.0030,800.0027,350.0028,150.0028,150.00-5.06%382,9171.25
Oct 01, 202623,700.0030,200.0023,500.0029,650.0029,650.00+23.28%864,7432.90
Sep 30, 202623,850.0024,750.0023,450.0024,050.0024,050.00+0.84%218,0770.72
Sep 29, 202625,250.0025,250.0023,500.0023,850.0023,850.00-5.73%260,3560.86
Sep 28, 202627,650.0027,750.0025,200.0025,300.0025,300.00-0.98%389,7881.29
Sep 25, 202625,550.0027,200.0025,350.0025,550.0025,550.00+0.00%00.00
Sep 24, 202625,550.0027,200.0025,350.0025,550.0025,550.00+0.00%00.00
Sep 23, 202625,650.0027,200.0025,350.0025,550.0025,550.00+1.19%237,6580.75
Sep 22, 202626,850.0026,850.0025,150.0025,250.0025,250.00-4.90%200,2360.63
Sep 21, 202627,050.0027,250.0026,350.0026,550.0026,550.00-2.03%119,5010.37
Sep 18, 202627,600.0027,850.0026,500.0027,100.0027,100.00-1.63%305,1100.93
Sep 17, 202626,250.0027,650.0025,700.0027,550.0027,550.00+4.95%254,6670.77
Sep 16, 202626,450.0026,450.0025,000.0026,250.0026,250.00-1.69%201,5890.58
Sep 15, 202626,900.0028,250.0026,200.0026,700.0026,700.00+4.09%333,2000.93
Sep 14, 202625,700.0026,400.0024,900.0025,650.0025,650.00-3.21%182,4540.49
Sep 11, 202626,750.0027,250.0026,250.0026,500.0026,500.00-4.33%199,8890.52
Sep 10, 202628,250.0028,250.0026,500.0027,700.0027,700.00-3.65%265,4170.69
Sep 09, 202628,700.0029,450.0028,350.0028,750.0028,750.00-0.69%90,7330.23
Sep 08, 202628,750.0030,250.0028,450.0028,950.0028,950.00+1.05%198,4700.51
Sep 07, 202629,400.0030,150.0028,500.0028,650.0028,650.00+1.60%208,3610.53
Sep 04, 202626,850.0028,850.0026,450.0028,200.0028,200.00+6.82%228,9140.57
Sep 03, 202628,100.0028,350.0025,650.0026,400.0026,400.00-4.86%179,4560.44
Sep 02, 202628,100.0029,700.0027,400.0027,750.0027,750.00-3.48%180,3050.44
Sep 01, 202629,850.0030,150.0028,600.0028,750.0028,750.00-4.49%149,1410.36
Aug 31, 202629,900.0030,450.0028,650.0030,100.0030,100.00-3.99%416,6561.02
Aug 28, 202631,650.0033,000.0030,900.0031,350.0031,350.00-0.79%179,7340.44
Aug 27, 202630,850.0032,750.0030,550.0031,600.0031,600.00+0.32%292,3830.70
Aug 26, 202633,500.0034,900.0031,400.0031,500.0031,500.00-1.41%324,0360.77
Aug 25, 202630,100.0032,450.0028,400.0031,950.0031,950.00+2.08%401,1250.95
Aug 24, 202631,000.0032,200.0029,200.0031,300.0031,300.00+3.81%515,4081.21