RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,835.00 | 1,991.00 | 1,765.00 | 1,937.00 | 1,937.00 | 28,486 |
| 2026-10-20 | 1,866.00 | 1,897.00 | 1,791.00 | 1,840.00 | 1,840.00 | 24,751 |
| 2026-10-19 | 1,850.00 | 1,918.00 | 1,804.00 | 1,866.00 | 1,866.00 | 9,960 |
| 2026-10-16 | 1,945.00 | 2,055.00 | 1,826.00 | 1,850.00 | 1,850.00 | 65,953 |
| 2026-10-15 | 1,990.00 | 2,025.00 | 1,851.00 | 1,945.00 | 1,945.00 | 45,040 |
| 2026-10-14 | 2,020.00 | 2,080.00 | 1,968.00 | 2,025.00 | 2,025.00 | 20,511 |
| 2026-10-13 | 2,135.00 | 2,140.00 | 1,953.00 | 2,020.00 | 2,020.00 | 255,011 |
| 2026-10-12 | 2,230.00 | 2,230.00 | 2,000.00 | 2,135.00 | 2,135.00 | 98,430 |
| 2026-10-08 | 2,030.00 | 2,245.00 | 1,985.00 | 2,240.00 | 2,240.00 | 132,392 |
| 2026-10-07 | 1,980.00 | 2,045.00 | 1,963.00 | 2,010.00 | 2,010.00 | 22,447 |
| 2026-10-06 | 1,991.00 | 2,080.00 | 1,895.00 | 1,996.00 | 1,996.00 | 201,851 |
| 2026-10-02 | 2,050.00 | 2,050.00 | 1,901.00 | 1,991.00 | 1,991.00 | 27,620 |
| 2026-10-01 | 2,040.00 | 2,135.00 | 2,000.00 | 2,030.00 | 2,030.00 | 35,149 |
| 2026-09-30 | 2,010.00 | 2,070.00 | 1,950.00 | 2,040.00 | 2,040.00 | 25,346 |
| 2026-09-29 | 2,015.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | 11,276 |
| 2026-09-28 | 1,993.00 | 2,055.00 | 1,993.00 | 2,020.00 | 2,020.00 | 26,657 |
| 2026-09-23 | 2,030.00 | 2,050.00 | 1,982.00 | 1,999.00 | 1,999.00 | 33,360 |
| 2026-09-22 | 2,100.00 | 2,100.00 | 1,994.00 | 2,035.00 | 2,035.00 | 43,906 |
| 2026-09-21 | 2,080.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | 45,245 |
| 2026-09-18 | 2,140.00 | 2,140.00 | 1,991.00 | 2,100.00 | 2,100.00 | 112,649 |
| 2026-09-17 | 2,005.00 | 2,165.00 | 1,972.00 | 2,140.00 | 2,140.00 | 53,846 |
| 2026-09-16 | 2,085.00 | 2,135.00 | 1,959.00 | 2,000.00 | 2,000.00 | 107,875 |
| 2026-09-15 | 2,065.00 | 2,170.00 | 1,952.00 | 2,060.00 | 2,060.00 | 111,809 |
| 2026-09-14 | 2,020.00 | 2,155.00 | 1,980.00 | 2,080.00 | 2,080.00 | 111,459 |
| 2026-09-11 | 1,925.00 | 2,045.00 | 1,903.00 | 2,025.00 | 2,025.00 | 54,338 |
| 2026-09-10 | 1,905.00 | 1,958.00 | 1,818.00 | 1,925.00 | 1,925.00 | 25,653 |
| 2026-09-09 | 1,850.00 | 1,864.00 | 1,733.00 | 1,858.00 | 1,858.00 | 93,935 |
| 2026-09-08 | 1,852.00 | 1,852.00 | 1,721.00 | 1,801.00 | 1,801.00 | 26,844 |
| 2026-09-07 | 1,839.00 | 1,839.00 | 1,772.00 | 1,798.00 | 1,798.00 | 23,220 |
| 2026-09-04 | 1,760.00 | 1,836.00 | 1,756.00 | 1,772.00 | 1,772.00 | 42,574 |
| 2026-09-03 | 1,774.00 | 1,882.00 | 1,703.00 | 1,760.00 | 1,760.00 | 41,909 |
| 2026-09-02 | 1,800.00 | 1,901.00 | 1,720.00 | 1,774.00 | 1,774.00 | 50,834 |
| 2026-09-01 | 1,641.00 | 1,838.00 | 1,625.00 | 1,799.00 | 1,799.00 | 84,371 |
| 2026-08-31 | 1,661.00 | 1,800.00 | 1,520.00 | 1,641.00 | 1,641.00 | 49,431 |
| 2026-08-28 | 1,750.00 | 1,760.00 | 1,616.00 | 1,661.00 | 1,661.00 | 70,402 |
| 2026-08-27 | 1,566.00 | 1,774.00 | 1,518.00 | 1,770.00 | 1,770.00 | 152,819 |
| 2026-08-26 | 1,501.00 | 1,589.00 | 1,439.00 | 1,566.00 | 1,566.00 | 52,259 |
| 2026-08-25 | 1,400.00 | 1,583.00 | 1,355.00 | 1,544.00 | 1,544.00 | 181,789 |
| 2026-08-24 | 1,395.00 | 1,399.00 | 1,331.00 | 1,389.00 | 1,389.00 | 28,516 |
| 2026-08-21 | 1,400.00 | 1,400.00 | 1,322.00 | 1,399.00 | 1,399.00 | 38,809 |
| 2026-08-20 | 1,500.00 | 1,500.00 | 1,372.00 | 1,400.00 | 1,400.00 | 83,690 |
| 2026-08-19 | 1,445.00 | 1,490.00 | 1,311.00 | 1,460.00 | 1,460.00 | 239,653 |
| 2026-08-18 | 1,653.00 | 1,653.00 | 1,366.00 | 1,428.00 | 1,428.00 | 329,775 |
| 2026-08-14 | 1,704.00 | 1,735.00 | 1,559.00 | 1,653.00 | 1,653.00 | 215,918 |
| 2026-08-13 | 1,856.00 | 1,960.00 | 1,372.00 | 1,698.00 | 1,698.00 | 525,293 |
| 2026-08-12 | 2,015.00 | 2,050.00 | 1,901.00 | 1,960.00 | 1,960.00 | 55,581 |
| 2026-08-11 | 2,020.00 | 2,065.00 | 1,927.00 | 1,990.00 | 1,990.00 | 41,820 |
| 2026-08-10 | 1,888.00 | 2,050.00 | 1,860.00 | 2,035.00 | 2,035.00 | 67,884 |
| 2026-08-07 | 1,775.00 | 2,300.00 | 1,775.00 | 1,876.00 | 1,876.00 | 467,452 |
| 2026-08-06 | 1,851.00 | 1,870.00 | 1,770.00 | 1,775.00 | 1,775.00 | 33,195 |
| 2026-08-05 | 1,820.00 | 1,876.00 | 1,804.00 | 1,851.00 | 1,851.00 | 44,597 |
| 2026-08-04 | 1,822.00 | 1,862.00 | 1,750.00 | 1,820.00 | 1,820.00 | 70,559 |
| 2026-08-03 | 1,819.00 | 1,883.00 | 1,795.00 | 1,821.00 | 1,821.00 | 24,100 |
| 2026-07-31 | 1,837.00 | 1,899.00 | 1,783.00 | 1,819.00 | 1,819.00 | 50,446 |
| 2026-07-30 | 1,801.00 | 1,893.00 | 1,750.00 | 1,819.00 | 1,819.00 | 35,723 |
| 2026-07-29 | 1,901.00 | 1,959.00 | 1,733.00 | 1,901.00 | 1,901.00 | 84,587 |
| 2026-07-28 | 2,060.00 | 2,060.00 | 1,903.00 | 1,960.00 | 1,960.00 | 71,091 |
| 2026-07-27 | 2,110.00 | 2,110.00 | 1,960.00 | 2,080.00 | 2,080.00 | 67,975 |
| 2026-07-24 | 2,115.00 | 2,175.00 | 2,055.00 | 2,110.00 | 2,110.00 | 16,178 |
| 2026-07-23 | 2,250.00 | 2,250.00 | 2,050.00 | 2,130.00 | 2,130.00 | 25,643 |
Page 1 of 21 · 1,227 trading daysOlder →
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.