See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 148250.KQ stock page

RN2 Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-304,070.004,115.003,890.004,055.004,019.898,987
2024-07-294,070.004,110.004,010.004,070.004,034.762,426
2024-07-264,050.004,200.004,010.004,070.004,034.762,592
2024-07-254,070.004,080.004,040.004,050.004,014.94877
2024-07-244,100.004,105.004,025.004,105.004,069.461,853
2024-07-234,125.004,145.004,010.004,100.004,064.505,365
2024-07-224,160.004,195.004,000.004,170.004,133.907,387
2024-07-194,150.004,195.004,085.004,195.004,158.6818,832
2024-07-184,170.004,205.004,135.004,190.004,153.7216,742
2024-07-174,245.004,310.004,075.004,195.004,158.6820,412
2024-07-164,370.004,400.004,235.004,285.004,247.906,153
2024-07-154,290.004,430.004,255.004,370.004,332.1620,578
2024-07-124,300.004,300.004,235.004,290.004,252.865,396
2024-07-114,275.004,300.004,195.004,280.004,242.9412,182
2024-07-104,255.004,345.004,170.004,275.004,237.9910,357
2024-07-094,260.004,260.004,155.004,255.004,218.167,224
2024-07-084,135.004,310.004,095.004,240.004,203.2937,891
2024-07-054,035.004,100.004,000.004,050.004,014.945,580
2024-07-044,075.004,100.003,840.004,055.004,019.8919,454
2024-07-034,075.004,110.003,850.004,075.004,039.7235,806
2024-07-024,075.004,140.004,000.004,075.004,039.7215,135
2024-07-014,135.004,145.004,000.004,140.004,104.166,543
2024-06-284,060.004,195.004,015.004,170.004,133.904,463
2024-06-274,070.004,130.003,925.004,065.004,029.8111,167
2024-06-264,075.004,080.004,000.004,070.004,034.766,435
2024-06-254,050.004,085.003,970.004,070.004,034.766,077
2024-06-243,950.004,080.003,915.004,050.004,014.948,359
2024-06-213,995.004,060.003,825.004,055.004,019.8918,242
2024-06-204,060.004,075.004,025.004,065.004,029.815,769
2024-06-194,245.004,245.004,035.004,060.004,024.859,904
2024-06-184,310.004,310.004,110.004,245.004,208.253,669
2024-06-174,100.004,360.004,080.004,345.004,307.3811,533
2024-06-144,210.004,315.004,135.004,150.004,114.0713,008
2024-06-134,300.004,365.004,280.004,290.004,252.866,548
2024-06-124,400.004,405.004,280.004,360.004,322.257,543
2024-06-114,425.004,470.004,390.004,390.004,351.991,057
2024-06-104,400.004,515.004,300.004,460.004,421.396,875
2024-06-074,450.004,470.004,275.004,445.004,406.528,418
2024-06-054,535.004,650.004,395.004,450.004,411.474,566
2024-06-044,490.004,535.004,410.004,510.004,470.953,171
2024-06-034,455.004,505.004,410.004,485.004,446.1712,114
2024-05-314,375.004,490.004,335.004,490.004,451.138,568
2024-05-304,495.004,495.004,350.004,445.004,406.5214,991
2024-05-294,425.004,525.004,360.004,515.004,475.9119,912
2024-05-284,215.004,495.004,180.004,450.004,411.4754,713
2024-05-274,125.004,230.004,125.004,180.004,143.8114,628
2024-05-244,145.004,170.004,100.004,140.004,104.164,191
2024-05-234,120.004,160.004,100.004,145.004,109.113,161
2024-05-224,245.004,245.004,050.004,150.004,114.0717,431
2024-05-214,270.004,270.004,205.004,250.004,213.204,644
2024-05-204,270.004,350.004,255.004,270.004,233.034,169
2024-05-174,300.004,305.004,205.004,300.004,262.776,035
2024-05-164,220.004,370.004,150.004,280.004,242.9422,827
2024-05-144,150.004,200.004,100.004,200.004,163.6412,833
2024-05-134,125.004,170.004,100.004,150.004,114.077,228
2024-05-104,155.004,155.004,085.004,125.004,089.295,940
2024-05-094,120.004,165.004,020.004,130.004,094.246,675
2024-05-084,165.004,205.004,110.004,120.004,084.3316,690
2024-05-074,230.004,240.004,100.004,240.004,203.2911,608
2024-05-034,090.004,240.004,060.004,230.004,193.389,639
← NewerPage 10 of 21 · 1,229 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.