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
2024-05-024,100.004,140.003,970.004,065.004,029.8110,191
2024-04-304,115.004,115.004,000.004,100.004,064.506,215
2024-04-294,065.004,090.003,895.004,080.004,044.6829,660
2024-04-263,890.004,090.003,770.004,065.004,029.81118,141
2024-04-254,355.004,430.003,630.003,940.003,905.89280,785
2024-04-244,480.004,520.004,350.004,350.004,312.3425,692
2024-04-234,470.004,505.004,440.004,495.004,456.0815,125
2024-04-224,500.004,540.004,470.004,470.004,431.303,173
2024-04-194,520.004,590.004,450.004,585.004,545.309,606
2024-04-184,825.004,825.004,515.004,520.004,480.8750,059
2024-04-174,870.004,910.004,785.004,825.004,783.236,799
2024-04-164,870.004,990.004,710.004,900.004,857.5817,313
2024-04-155,000.005,000.004,800.004,890.004,847.6626,213
2024-04-124,980.005,030.004,870.005,010.004,966.6232,762
2024-04-114,920.004,940.004,840.004,905.004,862.538,032
2024-04-094,630.004,925.004,630.004,900.004,857.5834,128
2024-04-084,765.004,765.004,645.004,690.004,649.3931,178
2024-04-054,840.004,850.004,700.004,800.004,758.4416,322
2024-04-044,750.005,000.004,595.004,840.004,798.1049,728
2024-04-034,765.004,815.004,685.004,765.004,723.747,331
2024-04-024,745.004,790.004,685.004,765.004,723.745,683
2024-04-014,755.004,840.004,700.004,745.004,703.9214,330
2024-03-294,745.004,760.004,630.004,755.004,713.8330,413
2024-03-284,990.005,010.004,760.004,760.004,718.7944,343
2024-03-274,930.004,990.004,850.004,990.004,946.8030,415
2024-03-264,900.005,150.004,830.004,925.004,882.3632,729
2024-03-254,895.004,925.004,750.004,925.004,882.3634,389
2024-03-224,925.004,980.004,700.004,920.004,877.4051,545
2024-03-214,950.005,040.004,840.004,925.004,882.3642,796
2024-03-204,805.004,950.004,805.004,950.004,907.1455,520
2024-03-194,700.004,840.004,450.004,835.004,793.14163,362
2024-03-184,725.004,790.004,620.004,760.004,718.7922,092
2024-03-154,550.004,800.004,420.004,790.004,748.5351,001
2024-03-144,640.004,645.004,500.004,600.004,560.1710,874
2024-03-134,640.004,675.004,480.004,645.004,604.7812,457
2024-03-124,525.004,595.004,460.004,595.004,555.2215,260
2024-03-114,615.004,675.004,495.004,595.004,555.2214,645
2024-03-084,430.004,680.004,385.004,640.004,599.8326,819
2024-03-074,535.004,610.004,430.004,430.004,391.6520,374
2024-03-064,515.004,610.004,460.004,560.004,520.5210,949
2024-03-054,525.004,595.004,470.004,560.004,520.5215,807
2024-03-044,290.004,560.004,245.004,550.004,510.6133,583
2024-02-294,290.004,320.004,105.004,290.004,252.8634,085
2024-02-284,210.004,300.004,160.004,290.004,252.8615,185
2024-02-274,345.004,360.004,215.004,215.004,178.518,294
2024-02-264,350.004,355.004,260.004,345.004,307.387,383
2024-02-234,350.004,415.004,170.004,350.004,312.3434,303
2024-02-224,480.004,480.004,300.004,325.004,287.5534,316
2024-02-214,480.004,505.004,375.004,470.004,431.3012,210
2024-02-204,540.004,540.004,480.004,480.004,441.214,616
2024-02-194,555.004,555.004,440.004,540.004,500.698,326
2024-02-164,520.004,545.004,440.004,515.004,475.9110,840
2024-02-154,535.004,540.004,300.004,520.004,480.8754,480
2024-02-144,555.004,640.004,455.004,510.004,470.9522,387
2024-02-134,460.004,630.004,460.004,595.004,555.2213,484
2024-02-084,470.004,470.004,410.004,460.004,421.3910,437
2024-02-074,400.004,500.004,370.004,465.004,426.3416,136
2024-02-064,450.004,495.004,315.004,450.004,411.4715,453
2024-02-054,570.004,590.004,450.004,450.004,411.4711,912
2024-02-024,795.004,795.004,565.004,570.004,530.4320,761
← NewerPage 11 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.