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
2024-02-014,810.004,855.004,630.004,795.004,753.4814,815
2024-01-314,800.004,900.004,770.004,855.004,812.977,708
2024-01-304,840.004,925.004,810.004,900.004,857.5816,461
2024-01-294,915.004,915.004,790.004,875.004,832.7912,339
2024-01-264,845.004,965.004,750.004,915.004,872.458,113
2024-01-255,080.005,080.004,705.004,970.004,926.9718,857
2024-01-245,230.005,240.004,910.005,110.005,065.7617,106
2024-01-234,920.005,310.004,920.005,180.005,135.1535,046
2024-01-225,010.005,060.004,895.004,995.004,951.7513,395
2024-01-194,985.005,010.004,900.005,010.004,966.6212,802
2024-01-184,820.004,990.004,775.004,985.004,941.848,382
2024-01-174,860.004,860.004,750.004,840.004,798.106,264
2024-01-164,925.005,050.004,860.004,860.004,817.9218,375
2024-01-154,995.005,070.004,650.005,050.005,006.2830,019
2024-01-125,130.005,180.004,925.005,030.004,986.4511,220
2024-01-114,880.005,340.004,880.005,130.005,085.5886,785
2024-01-104,920.005,000.004,850.004,920.004,877.4024,341
2024-01-094,770.004,900.004,765.004,880.004,837.7518,631
2024-01-084,735.004,790.004,735.004,790.004,748.536,948
2024-01-054,705.004,760.004,660.004,735.004,694.005,978
2024-01-044,695.004,745.004,650.004,705.004,664.2611,923
2024-01-034,765.004,775.004,685.004,770.004,728.706,821
2024-01-024,800.004,875.004,760.004,790.004,748.5318,226
2023-12-284,745.004,880.004,680.004,875.004,832.7918,223
2023-12-274,660.004,745.004,600.004,745.004,703.9216,304
2023-12-264,680.004,750.004,620.004,745.004,674.1811,791
2023-12-224,530.005,050.004,510.004,725.004,654.48128,006
2023-12-214,565.004,565.004,465.004,530.004,462.395,512
2023-12-204,585.004,590.004,470.004,540.004,472.2410,412
2023-12-194,575.004,620.004,355.004,540.004,472.2434,475
2023-12-184,645.004,675.004,530.004,575.004,506.718,408
2023-12-154,600.004,670.004,435.004,575.004,506.7131,117
2023-12-144,650.004,650.004,550.004,600.004,531.3416,970
2023-12-134,655.004,700.004,580.004,650.004,580.608,038
2023-12-124,660.004,715.004,520.004,700.004,629.859,310
2023-12-114,780.004,800.004,650.004,755.004,684.039,469
2023-12-084,670.004,770.004,670.004,755.004,684.037,100
2023-12-074,640.004,720.004,635.004,710.004,639.705,676
2023-12-064,655.004,690.004,475.004,675.004,605.2221,625
2023-12-054,715.004,800.004,690.004,745.004,674.185,005
2023-12-044,820.004,820.004,610.004,690.004,620.0021,405
2023-12-014,820.004,920.004,750.004,820.004,748.069,142
2023-11-304,810.004,850.004,750.004,820.004,748.0620,707
2023-11-294,815.004,875.004,705.004,850.004,777.6114,768
2023-11-284,795.004,875.004,785.004,860.004,787.464,705
2023-11-274,820.004,920.004,785.004,785.004,713.584,294
2023-11-244,825.004,865.004,730.004,820.004,748.065,345
2023-11-234,780.005,000.004,780.004,825.004,752.988,245
2023-11-224,650.004,920.004,610.004,845.004,772.6819,051
2023-11-214,690.004,690.004,550.004,650.004,580.6012,489
2023-11-204,640.004,820.004,545.004,690.004,620.0011,004
2023-11-174,700.004,730.004,510.004,670.004,600.3018,580
2023-11-164,790.004,880.004,640.004,680.004,610.1529,789
2023-11-154,555.004,995.004,555.004,740.004,669.2574,115
2023-11-144,325.004,565.004,270.004,530.004,462.3916,083
2023-11-134,430.004,460.004,240.004,395.004,329.4034,113
2023-11-104,510.004,580.004,260.004,435.004,368.809,721
2023-11-094,370.004,645.004,260.004,510.004,442.6958,666
2023-11-084,315.004,465.004,180.004,370.004,304.7716,105
2023-11-074,395.004,480.004,250.004,375.004,309.7018,493
← NewerPage 12 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.