Stock listing

KRX:476830 Rznomics Inc. (알지노믹스) 주가

Follow Rznomics Inc. into a list and get an email when it puts out news.

Share price · KRX:476830

₩21,300 KRW -1,350 (-6.0%)

Close on Oct 30, 2026

This year -52.7% · daily closes, Dec 18, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩20,600 – ₩22,400 KRWOct 30, 2026
Volume: 292,637 sharesOct 30, 2026
Market cap: ₩597.6B KRWAt the close on Oct 30, 2026 · price × 28.06M shares outstanding
Traded on an average day: ₩9.52B KRWMedian day 292,510 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:476830 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩21,300	-1,350	-6.0%	₩22,250	₩22,400	₩20,600	292,637
Thu, Oct 29	₩22,650	-750	-3.2%	₩23,550	₩24,100	₩22,200	283,511
Wed, Oct 28	₩23,400	+850	+3.8%	₩22,650	₩23,950	₩22,600	166,676
Tue, Oct 27	₩22,550	-250	-1.1%	₩23,100	₩23,850	₩22,450	213,316
Mon, Oct 26	₩22,800	-700	-3.0%	₩22,950	₩23,650	₩22,200	214,274
Fri, Oct 23	₩23,500	-1,200	-4.9%	₩24,100	₩24,350	₩22,700	316,753
Thu, Oct 22	₩24,700	-400	-1.6%	₩24,700	₩26,300	₩24,150	373,110
Wed, Oct 21	₩25,100	+1,700	+7.3%	₩24,350	₩25,950	₩24,150	401,882
Tue, Oct 20	₩23,400	-450	-1.9%	₩23,950	₩24,350	₩22,250	220,448
Mon, Oct 19	₩23,850	+1,750	+7.9%	₩21,250	₩24,000	₩21,050	226,779
Fri, Oct 16	₩22,100	+1,550	+7.5%	₩21,550	₩23,300	₩21,000	373,010
Thu, Oct 15	₩20,550	-1,650	-7.4%	₩20,600	₩21,500	₩20,050	266,813
Wed, Oct 14	₩22,200	-250	-1.1%	₩22,300	₩23,150	₩21,500	314,952
Tue, Oct 13	₩22,450	-1,700	-7.0%	₩23,300	₩23,300	₩21,700	329,646
Mon, Oct 12	₩24,150	-2,150	-8.2%	₩26,150	₩26,950	₩23,750	237,791
Thu, Oct 8	₩26,300	-2,000	-7.1%	₩27,500	₩27,550	₩26,250	299,283
Wed, Oct 7	₩28,300	-1,600	-5.4%	₩30,950	₩31,150	₩28,050	386,703
Tue, Oct 6	₩29,900	+1,750	+6.2%	₩28,300	₩31,150	₩27,500	434,334
Fri, Oct 2	₩28,150	-1,500	-5.1%	₩29,800	₩30,800	₩27,350	382,917
Thu, Oct 1	₩29,650	+5,600	+23.3%	₩23,700	₩30,200	₩23,500	864,743
Wed, Sep 30	₩24,050	+200	+0.8%	₩23,850	₩24,750	₩23,450	218,077
Tue, Sep 29	₩23,850	-1,450	-5.7%	₩25,250	₩25,250	₩23,500	260,356
Mon, Sep 28	₩25,300	-250	-1.0%	₩27,650	₩27,750	₩25,200	389,788
Wed, Sep 23	₩25,550	+300	+1.2%	₩25,650	₩27,200	₩25,350	237,658
Tue, Sep 22	₩25,250	-1,300	-4.9%	₩26,850	₩26,850	₩25,150	200,236
Mon, Sep 21	₩26,550	-550	-2.0%	₩27,050	₩27,250	₩26,350	119,501
Fri, Sep 18	₩27,100	-450	-1.6%	₩27,600	₩27,850	₩26,500	305,110
Thu, Sep 17	₩27,550	+1,300	+5.0%	₩26,250	₩27,650	₩25,700	254,667
Wed, Sep 16	₩26,250	-450	-1.7%	₩26,450	₩26,450	₩25,000	201,589
Tue, Sep 15	₩26,700	+1,050	+4.1%	₩26,900	₩28,250	₩26,200	340,752
Mon, Sep 14	₩25,650	-850	-3.2%	₩25,700	₩26,400	₩24,900	182,454
Fri, Sep 11	₩26,500	-1,200	-4.3%	₩26,750	₩27,250	₩26,250	199,889
Thu, Sep 10	₩27,700	-1,050	-3.7%	₩28,250	₩28,250	₩26,500	265,417
Wed, Sep 9	₩28,750	-200	-0.7%	₩28,700	₩29,450	₩28,350	90,733
Tue, Sep 8	₩28,950	+300	+1.0%	₩28,750	₩30,250	₩28,450	198,470
Mon, Sep 7	₩28,650	+450	+1.6%	₩29,400	₩30,150	₩28,500	208,361
Fri, Sep 4	₩28,200	+1,800	+6.8%	₩26,850	₩28,850	₩26,450	228,914
Thu, Sep 3	₩26,400	-1,350	-4.9%	₩28,100	₩28,350	₩25,650	179,456
Wed, Sep 2	₩27,750	-1,000	-3.5%	₩28,100	₩29,700	₩27,400	180,305
Tue, Sep 1	₩28,750	-1,350	-4.5%	₩29,850	₩30,150	₩28,600	149,141
Mon, Aug 31	₩30,100	-1,250	-4.0%	₩29,900	₩30,450	₩28,650	416,656
Fri, Aug 28	₩31,350	-250	-0.8%	₩31,650	₩33,000	₩30,900	179,734
Thu, Aug 27	₩31,600	+100	+0.3%	₩30,850	₩32,750	₩30,550	292,383
Wed, Aug 26	₩31,500	-450	-1.4%	₩33,500	₩34,900	₩31,400	324,036
Tue, Aug 25	₩31,950	+650	+2.1%	₩30,100	₩32,450	₩28,400	401,125
Mon, Aug 24	₩31,300	+1,150	+3.8%	₩31,000	₩32,200	₩29,200	515,408
Fri, Aug 21	₩30,150	-6,700	-18.2%	₩35,500	₩35,500	₩30,100	778,400
Thu, Aug 20	₩36,850	+5,250	+16.6%	₩38,500	₩39,200	₩33,800	1,794,452
Wed, Aug 19	₩31,600	-500	-1.6%	₩31,600	₩33,650	₩31,050	302,474
Tue, Aug 18	₩32,100	-3,150	-8.9%	₩35,000	₩35,150	₩31,600	344,201
Fri, Aug 14	₩35,250	+200	+0.6%	₩35,200	₩36,100	₩33,750	199,602
Thu, Aug 13	₩35,050	+1,400	+4.2%	₩34,200	₩36,450	₩33,300	294,021
Wed, Aug 12	₩33,650	-1,300	-3.7%	₩34,500	₩34,850	₩32,950	260,364
Tue, Aug 11	₩34,950	-1,950	-5.3%	₩36,550	₩38,300	₩34,700	346,364
Mon, Aug 10	₩36,900	+4,500	+13.9%	₩33,450	₩37,750	₩32,500	493,598
Fri, Aug 7	₩32,400	0	0.0%	₩31,600	₩32,500	₩30,250	197,781
Thu, Aug 6	₩32,400	+400	+1.3%	₩32,450	₩33,700	₩31,200	348,298
Wed, Aug 5	₩32,000	+500	+1.6%	₩31,250	₩33,250	₩30,400	296,417
Tue, Aug 4	₩31,500	+4,950	+18.6%	₩26,350	₩34,200	₩26,350	856,457
Mon, Aug 3	₩26,550	+2,400	+9.9%	₩23,400	₩27,500	₩23,400	316,650
Fri, Jul 31	₩24,150	+3,550	+17.2%	₩21,400	₩24,300	₩21,200	314,331
Thu, Jul 30	₩20,600	-550	-2.6%	₩20,300	₩21,800	₩20,200	182,410