Stock listing
KRX:317120 RANIX Inc. (라닉스) 주가
Follow RANIX Inc. into a list and get an email when it puts out news.
Share price · KRX:317120
₩1,292.00 KRW -16.00 (-1.2%)
Close on Oct 30, 2026
- Day range
- ₩1,256.00 – ₩1,338.00 KRWOct 30, 2026
- Volume
- 26,656 sharesOct 30, 2026
- Market cap
- ₩19.72B KRWAt the close on Oct 30, 2026 · price × 15.26M shares outstanding
- 52-week range
- ₩1,100.00 – ₩3,580.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩73.40M KRWMedian day 39,272 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:317120 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,292.00 | -16.00 | -1.2% | ₩1,296.00 | ₩1,338.00 | ₩1,256.00 | 26,656 | |
| ₩1,308.00 | -62.00 | -4.5% | ₩1,359.00 | ₩1,370.00 | ₩1,287.00 | 30,468 | |
| ₩1,370.00 | +64.00 | +4.9% | ₩1,330.00 | ₩1,397.00 | ₩1,308.00 | 32,806 | |
| ₩1,306.00 | -14.00 | -1.1% | ₩1,291.00 | ₩1,336.00 | ₩1,290.00 | 15,973 | |
| ₩1,320.00 | +13.00 | +1.0% | ₩1,315.00 | ₩1,340.00 | ₩1,268.00 | 31,509 | |
| ₩1,307.00 | -2.00 | -0.2% | ₩1,369.00 | ₩1,369.00 | ₩1,236.00 | 36,003 | |
| ₩1,309.00 | -50.00 | -3.7% | ₩1,366.00 | ₩1,366.00 | ₩1,286.00 | 48,688 | |
| ₩1,359.00 | -1.00 | -0.1% | ₩1,426.00 | ₩1,426.00 | ₩1,342.00 | 36,313 | |
| ₩1,360.00 | +13.00 | +1.0% | ₩1,340.00 | ₩1,370.00 | ₩1,295.00 | 23,763 | |
| ₩1,347.00 | -11.00 | -0.8% | ₩1,361.00 | ₩1,373.00 | ₩1,301.00 | 22,265 | |
| ₩1,358.00 | +57.00 | +4.4% | ₩1,349.00 | ₩1,400.00 | ₩1,281.00 | 54,167 | |
| ₩1,301.00 | -112.00 | -7.9% | ₩1,413.00 | ₩1,413.00 | ₩1,284.00 | 95,841 | |
| ₩1,413.00 | +27.00 | +1.9% | ₩1,386.00 | ₩1,452.00 | ₩1,376.00 | 34,572 | |
| ₩1,386.00 | -79.00 | -5.4% | ₩1,411.00 | ₩1,450.00 | ₩1,376.00 | 83,344 | |
| ₩1,465.00 | -117.00 | -7.4% | ₩1,536.00 | ₩1,585.00 | ₩1,444.00 | 45,376 | |
| ₩1,582.00 | -24.00 | -1.5% | ₩1,620.00 | ₩1,626.00 | ₩1,546.00 | 49,985 | |
| ₩1,606.00 | +87.00 | +5.7% | ₩1,544.00 | ₩1,621.00 | ₩1,495.00 | 134,797 | |
| ₩1,519.00 | +77.00 | +5.3% | ₩1,479.00 | ₩1,650.00 | ₩1,441.00 | 391,144 | |
| ₩1,442.00 | +17.00 | +1.2% | ₩1,425.00 | ₩1,479.00 | ₩1,412.00 | 48,129 | |
| ₩1,425.00 | +1.00 | +0.1% | ₩1,424.00 | ₩1,443.00 | ₩1,345.00 | 25,775 | |
| ₩1,424.00 | +12.00 | +0.8% | ₩1,426.00 | ₩1,432.00 | ₩1,406.00 | 32,455 | |
| ₩1,412.00 | -7.00 | -0.5% | ₩1,403.00 | ₩1,447.00 | ₩1,391.00 | 31,198 | |
| ₩1,419.00 | -19.00 | -1.3% | ₩1,428.00 | ₩1,444.00 | ₩1,406.00 | 58,268 | |
| ₩1,438.00 | -15.00 | -1.0% | ₩1,416.00 | ₩1,453.00 | ₩1,416.00 | 47,953 | |
| ₩1,453.00 | -13.00 | -0.9% | ₩1,499.00 | ₩1,500.00 | ₩1,420.00 | 32,250 | |
| ₩1,466.00 | -32.00 | -2.1% | ₩1,506.00 | ₩1,524.00 | ₩1,438.00 | 81,154 | |
| ₩1,498.00 | +38.00 | +2.6% | ₩1,460.00 | ₩1,532.00 | ₩1,460.00 | 48,320 | |
| ₩1,460.00 | -4.00 | -0.3% | ₩1,470.00 | ₩1,497.00 | ₩1,424.00 | 36,407 | |
| ₩1,464.00 | +5.00 | +0.3% | ₩1,459.00 | ₩1,474.00 | ₩1,430.00 | 30,411 | |
| ₩1,459.00 | -7.00 | -0.5% | ₩1,474.00 | ₩1,474.00 | ₩1,400.00 | 34,363 | |
| ₩1,466.00 | +30.00 | +2.1% | ₩1,417.00 | ₩1,500.00 | ₩1,400.00 | 57,308 | |
| ₩1,436.00 | +25.00 | +1.8% | ₩1,470.00 | ₩1,535.00 | ₩1,400.00 | 73,111 | |
| ₩1,411.00 | -12.00 | -0.8% | ₩1,430.00 | ₩1,474.00 | ₩1,402.00 | 23,024 | |
| ₩1,423.00 | -1.00 | -0.1% | ₩1,401.00 | ₩1,447.00 | ₩1,401.00 | 24,467 | |
| ₩1,424.00 | -27.00 | -1.9% | ₩1,451.00 | ₩1,454.00 | ₩1,389.00 | 55,901 | |
| ₩1,451.00 | -11.00 | -0.8% | ₩1,462.00 | ₩1,484.00 | ₩1,436.00 | 19,734 | |
| ₩1,462.00 | +23.00 | +1.6% | ₩1,480.00 | ₩1,480.00 | ₩1,414.00 | 19,589 | |
| ₩1,439.00 | -21.00 | -1.4% | ₩1,467.00 | ₩1,508.00 | ₩1,405.00 | 46,604 | |
| ₩1,460.00 | +5.00 | +0.3% | ₩1,455.00 | ₩1,499.00 | ₩1,439.00 | 18,877 | |
| ₩1,455.00 | -15.00 | -1.0% | ₩1,470.00 | ₩1,485.00 | ₩1,434.00 | 15,514 | |
| ₩1,470.00 | -1.00 | -0.1% | ₩1,445.00 | ₩1,470.00 | ₩1,393.00 | 29,291 | |
| ₩1,471.00 | +47.00 | +3.3% | ₩1,421.00 | ₩1,491.00 | ₩1,393.00 | 45,643 | |
| ₩1,424.00 | -30.00 | -2.1% | ₩1,455.00 | ₩1,487.00 | ₩1,357.00 | 44,092 | |
| ₩1,454.00 | +24.00 | +1.7% | ₩1,430.00 | ₩1,454.00 | ₩1,400.00 | 27,143 | |
| ₩1,430.00 | +43.00 | +3.1% | ₩1,387.00 | ₩1,444.00 | ₩1,356.00 | 106,977 | |
| ₩1,387.00 | +14.00 | +1.0% | ₩1,380.00 | ₩1,411.00 | ₩1,359.00 | 32,795 | |
| ₩1,373.00 | -42.00 | -3.0% | ₩1,415.00 | ₩1,430.00 | ₩1,353.00 | 23,135 | |
| ₩1,415.00 | +15.00 | +1.1% | ₩1,428.00 | ₩1,448.00 | ₩1,385.00 | 49,709 | |
| ₩1,400.00 | -36.00 | -2.5% | ₩1,436.00 | ₩1,464.00 | ₩1,391.00 | 27,257 | |
| ₩1,436.00 | -34.00 | -2.3% | ₩1,470.00 | ₩1,494.00 | ₩1,434.00 | 16,292 | |
| ₩1,470.00 | -13.00 | -0.9% | ₩1,500.00 | ₩1,529.00 | ₩1,408.00 | 60,375 | |
| ₩1,483.00 | -46.00 | -3.0% | ₩1,529.00 | ₩1,571.00 | ₩1,460.00 | 42,136 | |
| ₩1,529.00 | +16.00 | +1.1% | ₩1,514.00 | ₩1,550.00 | ₩1,501.00 | 30,395 | |
| ₩1,513.00 | +24.00 | +1.6% | ₩1,489.00 | ₩1,540.00 | ₩1,453.00 | 44,203 | |
| ₩1,489.00 | +82.00 | +5.8% | ₩1,397.00 | ₩1,503.00 | ₩1,397.00 | 73,491 | |
| ₩1,407.00 | -23.00 | -1.6% | ₩1,446.00 | ₩1,446.00 | ₩1,362.00 | 46,574 | |
| ₩1,430.00 | -44.00 | -3.0% | ₩1,476.00 | ₩1,513.00 | ₩1,350.00 | 51,338 | |
| ₩1,474.00 | +59.00 | +4.2% | ₩1,421.00 | ₩1,500.00 | ₩1,416.00 | 51,599 | |
| ₩1,415.00 | +114.00 | +8.8% | ₩1,301.00 | ₩1,420.00 | ₩1,300.00 | 106,516 | |
| ₩1,301.00 | +90.00 | +7.4% | ₩1,211.00 | ₩1,308.00 | ₩1,192.00 | 50,911 | |
| ₩1,211.00 | +8.00 | +0.7% | ₩1,200.00 | ₩1,241.00 | ₩1,120.00 | 148,319 | |
| ₩1,203.00 | +7.00 | +0.6% | ₩1,196.00 | ₩1,237.00 | ₩1,182.00 | 19,182 |
- Ticker
- KRX:317120
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- KRX
- Currency
- KRW
RANIX Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about RANIX Inc.