See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 148250.KQ stock page

RN2 Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,150.002,180.002,055.002,130.002,130.0081,047
2026-07-212,180.002,320.002,070.002,150.002,150.0044,916
2026-07-202,230.002,340.002,140.002,175.002,175.0065,885
2026-07-162,125.002,290.002,125.002,250.002,250.0073,831
2026-07-152,240.002,240.002,105.002,215.002,215.0059,321
2026-07-142,290.002,350.002,070.002,215.002,215.0046,676
2026-07-132,270.002,345.002,150.002,250.002,250.0042,652
2026-07-102,295.002,340.002,210.002,285.002,285.0029,734
2026-07-092,235.002,320.002,185.002,255.002,255.0023,600
2026-07-082,335.002,355.002,180.002,250.002,250.0049,458
2026-07-072,400.002,400.002,280.002,330.002,330.0087,992
2026-07-062,510.002,510.002,335.002,400.002,400.0065,695
2026-07-032,360.002,395.002,270.002,390.002,390.0071,121
2026-07-022,350.002,550.002,350.002,395.002,395.0038,620
2026-07-012,440.002,480.002,250.002,440.002,440.0082,891
2026-06-302,435.002,530.002,230.002,465.002,465.00122,971
2026-06-292,400.002,500.002,390.002,435.002,435.0039,769
2026-06-262,485.002,485.002,280.002,460.002,460.0079,177
2026-06-252,510.002,615.002,350.002,485.002,485.0043,191
2026-06-242,560.002,565.002,400.002,500.002,500.0038,514
2026-06-232,580.002,580.002,420.002,505.002,505.0048,307
2026-06-222,685.002,775.002,500.002,585.002,585.0067,972
2026-06-192,650.002,730.002,550.002,685.002,685.0051,079
2026-06-182,790.002,830.002,610.002,650.002,650.0033,675
2026-06-172,725.002,820.002,650.002,785.002,785.0041,042
2026-06-162,730.002,860.002,660.002,725.002,725.0059,112
2026-06-152,770.002,795.002,600.002,730.002,730.0043,771
2026-06-122,760.002,870.002,660.002,760.002,760.0052,026
2026-06-112,545.002,785.002,445.002,760.002,760.00100,292
2026-06-102,535.002,570.002,420.002,550.002,550.0074,705
2026-06-092,550.002,645.002,505.002,535.002,535.0040,124
2026-06-082,620.002,715.002,525.002,550.002,550.0064,567
2026-06-052,865.002,865.002,615.002,795.002,795.0049,306
2026-06-042,735.002,865.002,600.002,865.002,865.0068,430
2026-06-022,630.002,715.002,580.002,660.002,660.00116,890
2026-06-012,995.003,095.002,700.002,715.002,715.00149,277
2026-05-293,060.003,130.002,920.002,995.002,995.0081,088
2026-05-283,110.003,145.002,875.003,060.003,060.00198,410
2026-05-273,110.003,320.003,015.003,090.003,090.00216,666
2026-05-263,185.003,255.002,925.003,110.003,110.00234,711
2026-05-223,005.003,295.002,990.003,095.003,095.00516,246
2026-05-213,000.003,100.002,905.003,000.003,000.00132,386
2026-05-202,970.003,100.002,805.002,995.002,995.00137,001
2026-05-192,990.003,020.002,805.002,970.002,970.0079,076
2026-05-182,980.002,995.002,700.002,985.002,985.00156,088
2026-05-153,050.003,180.002,885.002,930.002,930.00140,923
2026-05-143,110.003,180.002,940.003,030.003,030.00134,340
2026-05-133,175.003,180.003,045.003,095.003,095.00126,858
2026-05-123,280.003,480.003,135.003,180.003,180.00367,929
2026-05-113,400.003,400.003,095.003,280.003,280.00385,395
2026-05-083,460.003,650.003,300.003,380.003,380.00450,062
2026-05-073,485.003,630.003,225.003,280.003,280.00227,801
2026-05-063,700.003,700.003,400.003,485.003,485.00368,761
2026-05-043,790.003,885.003,680.003,700.003,700.00142,050
2026-04-303,860.003,860.003,705.003,705.003,705.00166,087
2026-04-294,150.004,150.003,730.003,860.003,860.00482,761
2026-04-284,425.004,775.004,120.004,150.004,150.00610,312
2026-04-274,250.004,670.004,195.004,395.004,395.00727,002
2026-04-244,200.004,265.004,110.004,250.004,250.00272,457
2026-04-234,210.004,240.004,040.004,185.004,185.00242,656
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.