See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 148250.KQ stock page

RN2 Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,125.004,250.004,025.004,210.004,210.00244,936
2026-04-214,595.004,595.004,065.004,145.004,145.00522,984
2026-04-204,430.004,985.004,365.004,550.004,550.00965,067
2026-04-174,240.004,470.004,075.004,315.004,315.00453,693
2026-04-164,680.004,680.004,120.004,190.004,190.00791,153
2026-04-155,100.005,100.004,505.004,605.004,605.001,176,018
2026-04-145,590.006,300.004,920.004,985.004,985.005,379,942
2026-04-134,700.005,160.004,375.005,160.005,160.00943,962
2026-04-103,575.004,100.003,500.003,970.003,970.00664,553
2026-04-093,610.003,785.003,430.003,500.003,500.00161,500
2026-04-083,670.003,790.003,435.003,535.003,535.00437,076
2026-04-073,895.004,035.003,395.003,550.003,550.00372,684
2026-04-064,285.004,345.003,860.003,900.003,900.00285,369
2026-04-034,400.004,625.004,095.004,190.004,190.00569,044
2026-04-024,665.004,680.004,050.004,200.004,200.001,300,395
2026-04-013,370.004,240.003,330.004,240.004,240.001,186,795
2026-03-313,305.003,480.003,200.003,265.003,265.0085,449
2026-03-303,390.003,490.003,195.003,330.003,330.0086,573
2026-03-273,200.003,400.003,130.003,390.003,390.0076,177
2026-03-263,560.003,560.003,310.003,310.003,310.0074,916
2026-03-253,460.003,660.003,315.003,460.003,460.00177,802
2026-03-243,085.003,535.003,085.003,460.003,460.00237,944
2026-03-233,200.003,225.003,015.003,080.003,080.0064,123
2026-03-203,250.003,430.003,150.003,200.003,200.00112,987
2026-03-193,065.003,255.002,975.003,245.003,245.00102,623
2026-03-183,240.003,245.003,050.003,065.003,065.00111,795
2026-03-173,540.003,540.003,165.003,215.003,215.00218,908
2026-03-163,745.003,745.003,345.003,435.003,435.00304,464
2026-03-132,985.003,800.002,910.003,700.003,700.00794,557
2026-03-123,035.003,155.002,880.003,045.003,045.00221,455
2026-03-112,725.003,125.002,600.003,045.003,045.00382,105
2026-03-102,600.002,855.002,560.002,680.002,680.00332,086
2026-03-092,695.002,695.002,460.002,560.002,560.0033,135
2026-03-062,750.002,770.002,590.002,700.002,700.0047,976
2026-03-052,400.002,635.002,380.002,625.002,625.0070,540
2026-03-042,510.002,510.002,200.002,420.002,420.00104,432
2026-03-032,550.002,930.002,440.002,510.002,510.00298,247
2026-02-272,545.002,630.002,445.002,550.002,550.0051,405
2026-02-262,700.002,745.002,545.002,545.002,545.00103,853
2026-02-252,660.002,745.002,490.002,600.002,600.00226,224
2026-02-242,695.002,735.002,590.002,645.002,645.0066,208
2026-02-232,885.002,885.002,630.002,695.002,695.00117,736
2026-02-202,950.003,080.002,830.002,830.002,830.0094,029
2026-02-193,025.003,030.002,830.002,970.002,970.0066,599
2026-02-133,005.003,095.002,825.003,040.003,040.0059,136
2026-02-122,995.003,060.002,905.003,005.003,005.0069,847
2026-02-112,860.002,960.002,775.002,920.002,920.0079,218
2026-02-103,015.003,015.002,790.002,850.002,850.0096,985
2026-02-093,060.003,085.002,545.002,910.002,910.00591,239
2026-02-063,150.003,165.003,050.003,090.003,090.00111,091
2026-02-053,135.003,270.003,060.003,220.003,220.0092,693
2026-02-043,285.003,285.003,105.003,160.003,160.0061,211
2026-02-033,250.003,380.003,145.003,275.003,275.0095,480
2026-02-023,275.003,330.003,145.003,250.003,250.0087,781
2026-01-303,435.003,495.003,275.003,275.003,275.00108,926
2026-01-293,400.003,500.003,400.003,460.003,460.00126,632
2026-01-283,295.003,495.003,205.003,400.003,400.00238,042
2026-01-273,160.003,300.003,135.003,300.003,300.0093,535
2026-01-263,120.003,370.003,120.003,195.003,195.00158,440
2026-01-233,170.003,170.003,005.003,120.003,120.00126,616
← NewerPage 3 of 5 · 245 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.