RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,170.00 | 3,170.00 | 3,005.00 | 3,120.00 | 3,120.00 | 126,616 |
| 2026-01-22 | 3,125.00 | 3,295.00 | 3,000.00 | 3,170.00 | 3,170.00 | 131,985 |
| 2026-01-21 | 3,235.00 | 3,255.00 | 3,100.00 | 3,110.00 | 3,110.00 | 58,220 |
| 2026-01-20 | 3,275.00 | 3,310.00 | 3,150.00 | 3,225.00 | 3,225.00 | 39,861 |
| 2026-01-19 | 3,335.00 | 3,380.00 | 3,185.00 | 3,185.00 | 3,185.00 | 90,258 |
| 2026-01-16 | 3,150.00 | 3,285.00 | 3,065.00 | 3,270.00 | 3,270.00 | 70,941 |
| 2026-01-15 | 3,270.00 | 3,270.00 | 3,145.00 | 3,150.00 | 3,150.00 | 61,983 |
| 2026-01-14 | 3,325.00 | 3,520.00 | 3,200.00 | 3,270.00 | 3,270.00 | 105,542 |
| 2026-01-13 | 3,645.00 | 3,645.00 | 3,285.00 | 3,325.00 | 3,325.00 | 117,894 |
| 2026-01-12 | 3,410.00 | 3,575.00 | 3,340.00 | 3,460.00 | 3,460.00 | 134,369 |
| 2026-01-09 | 3,280.00 | 3,420.00 | 3,280.00 | 3,325.00 | 3,325.00 | 68,583 |
| 2026-01-08 | 3,310.00 | 3,400.00 | 3,255.00 | 3,285.00 | 3,285.00 | 106,342 |
| 2026-01-07 | 3,260.00 | 3,940.00 | 3,235.00 | 3,260.00 | 3,260.00 | 1,870,945 |
| 2026-01-06 | 3,260.00 | 3,775.00 | 3,230.00 | 3,260.00 | 3,260.00 | 843,311 |
| 2026-01-05 | 3,395.00 | 3,410.00 | 3,195.00 | 3,260.00 | 3,260.00 | 104,437 |
| 2026-01-02 | 3,150.00 | 3,370.00 | 3,125.00 | 3,275.00 | 3,275.00 | 95,427 |
| 2025-12-30 | 3,275.00 | 3,330.00 | 3,100.00 | 3,170.00 | 3,170.00 | 150,581 |
| 2025-12-29 | 3,500.00 | 3,530.00 | 3,200.00 | 3,290.00 | 3,290.00 | 306,529 |
| 2025-12-26 | 3,620.00 | 3,660.00 | 3,390.00 | 3,535.00 | 3,535.00 | 151,789 |
| 2025-12-24 | 3,930.00 | 3,930.00 | 3,445.00 | 3,680.00 | 3,680.00 | 314,765 |
| 2025-12-23 | 4,000.00 | 4,935.00 | 3,660.00 | 3,945.00 | 3,945.00 | 3,798,022 |
| 2025-12-22 | 4,310.00 | 4,310.00 | 3,915.00 | 3,990.00 | 3,990.00 | 85,124 |
| 2025-12-19 | 4,190.00 | 4,325.00 | 4,185.00 | 4,215.00 | 4,215.00 | 48,635 |
| 2025-12-18 | 3,975.00 | 4,260.00 | 3,900.00 | 4,190.00 | 4,190.00 | 73,731 |
| 2025-12-17 | 4,535.00 | 4,535.00 | 4,075.00 | 4,100.00 | 4,100.00 | 151,561 |
| 2025-12-16 | 5,240.00 | 5,270.00 | 4,085.00 | 4,370.00 | 4,370.00 | 481,379 |
| 2025-12-15 | 5,560.00 | 5,700.00 | 5,240.00 | 5,240.00 | 5,240.00 | 212,833 |
| 2025-12-12 | 5,510.00 | 5,650.00 | 5,330.00 | 5,650.00 | 5,650.00 | 138,375 |
| 2025-12-11 | 5,660.00 | 5,660.00 | 5,400.00 | 5,600.00 | 5,600.00 | 142,007 |
| 2025-12-10 | 5,680.00 | 5,780.00 | 5,370.00 | 5,720.00 | 5,720.00 | 144,750 |
| 2025-12-09 | 5,500.00 | 5,920.00 | 5,090.00 | 5,780.00 | 5,780.00 | 247,289 |
| 2025-12-08 | 5,900.00 | 5,900.00 | 5,540.00 | 5,570.00 | 5,570.00 | 119,476 |
| 2025-12-05 | 5,970.00 | 6,030.00 | 5,770.00 | 5,900.00 | 5,900.00 | 52,820 |
| 2025-12-04 | 5,650.00 | 6,030.00 | 5,500.00 | 5,970.00 | 5,970.00 | 96,875 |
| 2025-12-03 | 5,770.00 | 6,340.00 | 5,620.00 | 5,620.00 | 5,620.00 | 212,480 |
| 2025-12-02 | 5,610.00 | 5,790.00 | 5,380.00 | 5,780.00 | 5,780.00 | 119,983 |
| 2025-12-01 | 5,670.00 | 5,750.00 | 5,390.00 | 5,610.00 | 5,610.00 | 68,784 |
| 2025-11-28 | 5,470.00 | 5,700.00 | 5,240.00 | 5,640.00 | 5,640.00 | 144,934 |
| 2025-11-27 | 5,630.00 | 5,750.00 | 5,390.00 | 5,470.00 | 5,470.00 | 61,446 |
| 2025-11-26 | 5,500.00 | 5,640.00 | 5,190.00 | 5,630.00 | 5,630.00 | 134,462 |
| 2025-11-25 | 5,900.00 | 5,900.00 | 5,190.00 | 5,630.00 | 5,630.00 | 270,987 |
| 2025-11-24 | 6,060.00 | 6,200.00 | 5,500.00 | 5,800.00 | 5,800.00 | 202,134 |
| 2025-11-21 | 6,330.00 | 6,610.00 | 6,000.00 | 6,080.00 | 6,080.00 | 400,912 |
| 2025-11-20 | 6,370.00 | 6,590.00 | 6,050.00 | 6,400.00 | 6,400.00 | 110,836 |
| 2025-11-19 | 6,400.00 | 6,400.00 | 6,030.00 | 6,300.00 | 6,300.00 | 91,170 |
| 2025-11-18 | 6,540.00 | 6,540.00 | 6,020.00 | 6,440.00 | 6,440.00 | 157,380 |
| 2025-11-17 | 6,610.00 | 6,810.00 | 6,300.00 | 6,540.00 | 6,540.00 | 124,503 |
| 2025-11-14 | 6,870.00 | 6,870.00 | 6,450.00 | 6,620.00 | 6,620.00 | 88,982 |
| 2025-11-13 | 6,870.00 | 6,870.00 | 6,610.00 | 6,740.00 | 6,740.00 | 58,006 |
| 2025-11-12 | 6,750.00 | 6,920.00 | 6,650.00 | 6,870.00 | 6,870.00 | 108,502 |
| 2025-11-11 | 6,830.00 | 6,930.00 | 6,510.00 | 6,750.00 | 6,750.00 | 101,472 |
| 2025-11-10 | 7,100.00 | 7,220.00 | 6,740.00 | 6,830.00 | 6,830.00 | 294,475 |
| 2025-11-07 | 6,150.00 | 7,400.00 | 6,120.00 | 7,080.00 | 7,080.00 | 921,109 |
| 2025-11-06 | 6,250.00 | 6,380.00 | 5,910.00 | 6,000.00 | 6,000.00 | 48,479 |
| 2025-11-05 | 6,200.00 | 6,300.00 | 5,940.00 | 6,300.00 | 6,300.00 | 86,898 |
| 2025-11-04 | 6,170.00 | 6,300.00 | 6,000.00 | 6,160.00 | 6,160.00 | 61,147 |
| 2025-11-03 | 6,450.00 | 6,550.00 | 6,130.00 | 6,180.00 | 6,180.00 | 78,763 |
| 2025-10-31 | 6,470.00 | 6,610.00 | 6,290.00 | 6,450.00 | 6,450.00 | 53,054 |
| 2025-10-30 | 6,590.00 | 6,590.00 | 6,350.00 | 6,560.00 | 6,560.00 | 48,608 |
| 2025-10-29 | 6,560.00 | 6,670.00 | 6,390.00 | 6,600.00 | 6,600.00 | 59,747 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.