RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 4,320.00 | 4,440.00 | 4,320.00 | 4,395.00 | 4,329.40 | 34,770 |
| 2023-11-03 | 4,210.00 | 4,350.00 | 4,155.00 | 4,280.00 | 4,216.12 | 28,277 |
| 2023-11-02 | 4,075.00 | 4,270.00 | 4,075.00 | 4,125.00 | 4,063.43 | 28,807 |
| 2023-11-01 | 4,115.00 | 4,210.00 | 4,060.00 | 4,070.00 | 4,009.25 | 53,598 |
| 2023-10-31 | 4,120.00 | 4,200.00 | 4,005.00 | 4,115.00 | 4,053.58 | 28,658 |
| 2023-10-30 | 4,045.00 | 4,235.00 | 4,025.00 | 4,100.00 | 4,038.80 | 21,333 |
| 2023-10-27 | 4,095.00 | 4,250.00 | 4,095.00 | 4,110.00 | 4,048.66 | 9,483 |
| 2023-10-26 | 4,120.00 | 4,265.00 | 4,120.00 | 4,135.00 | 4,073.28 | 29,037 |
| 2023-10-25 | 4,295.00 | 4,370.00 | 4,195.00 | 4,350.00 | 4,285.07 | 33,881 |
| 2023-10-24 | 4,285.00 | 4,350.00 | 4,035.00 | 4,250.00 | 4,186.57 | 84,780 |
| 2023-10-23 | 4,540.00 | 4,655.00 | 4,350.00 | 4,350.00 | 4,285.07 | 85,329 |
| 2023-10-20 | 4,595.00 | 4,830.00 | 4,305.00 | 4,750.00 | 4,679.10 | 107,913 |
| 2023-10-19 | 4,850.00 | 5,800.00 | 4,435.00 | 4,665.00 | 4,595.37 | 655,266 |
| 2023-10-18 | 5,050.00 | 5,080.00 | 4,865.00 | 4,865.00 | 4,792.39 | 50,524 |
| 2023-10-17 | 5,050.00 | 5,160.00 | 5,010.00 | 5,050.00 | 4,974.63 | 42,789 |
| 2023-10-16 | 5,300.00 | 5,400.00 | 5,030.00 | 5,070.00 | 4,994.33 | 83,980 |
| 2023-10-13 | 5,280.00 | 5,730.00 | 5,150.00 | 5,220.00 | 5,142.09 | 212,180 |
| 2023-10-12 | 5,580.00 | 5,580.00 | 5,160.00 | 5,290.00 | 5,211.04 | 221,466 |
| 2023-10-11 | 6,420.00 | 6,840.00 | 5,560.00 | 5,660.00 | 5,575.52 | 1,027,577 |
| 2023-10-10 | 5,140.00 | 5,940.00 | 5,040.00 | 5,940.00 | 5,851.34 | 393,695 |
| 2023-10-06 | 5,030.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,004.18 | 25,357 |
| 2023-10-05 | 5,150.00 | 5,200.00 | 4,980.00 | 5,080.00 | 5,004.18 | 48,431 |
| 2023-10-04 | 5,470.00 | 5,490.00 | 5,000.00 | 5,220.00 | 5,142.09 | 67,715 |
| 2023-09-27 | 5,500.00 | 5,520.00 | 5,300.00 | 5,520.00 | 5,437.61 | 61,637 |
| 2023-09-26 | 5,570.00 | 5,650.00 | 5,390.00 | 5,550.00 | 5,467.16 | 26,590 |
| 2023-09-25 | 5,620.00 | 5,720.00 | 5,320.00 | 5,580.00 | 5,496.71 | 61,320 |
| 2023-09-22 | 6,030.00 | 6,030.00 | 5,470.00 | 5,780.00 | 5,693.73 | 39,653 |
| 2023-09-21 | 5,790.00 | 6,100.00 | 5,510.00 | 6,040.00 | 5,949.85 | 43,824 |
| 2023-09-20 | 5,820.00 | 5,830.00 | 5,560.00 | 5,790.00 | 5,703.58 | 21,523 |
| 2023-09-19 | 5,750.00 | 5,850.00 | 5,670.00 | 5,780.00 | 5,693.73 | 17,613 |
| 2023-09-18 | 5,750.00 | 5,850.00 | 5,560.00 | 5,840.00 | 5,752.83 | 46,778 |
| 2023-09-15 | 5,660.00 | 5,800.00 | 5,500.00 | 5,750.00 | 5,664.18 | 35,375 |
| 2023-09-14 | 5,780.00 | 5,780.00 | 5,510.00 | 5,690.00 | 5,605.07 | 17,192 |
| 2023-09-13 | 5,370.00 | 5,770.00 | 5,320.00 | 5,770.00 | 5,683.88 | 30,913 |
| 2023-09-12 | 5,460.00 | 5,530.00 | 5,310.00 | 5,500.00 | 5,417.91 | 38,140 |
| 2023-09-11 | 5,750.00 | 5,780.00 | 5,530.00 | 5,530.00 | 5,447.46 | 24,633 |
| 2023-09-08 | 5,570.00 | 5,840.00 | 5,560.00 | 5,750.00 | 5,664.18 | 20,189 |
| 2023-09-07 | 5,690.00 | 5,770.00 | 5,600.00 | 5,650.00 | 5,565.67 | 7,143 |
| 2023-09-06 | 5,650.00 | 5,750.00 | 5,600.00 | 5,740.00 | 5,654.33 | 9,655 |
| 2023-09-05 | 5,590.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,565.67 | 13,977 |
| 2023-09-04 | 5,800.00 | 5,880.00 | 5,570.00 | 5,590.00 | 5,506.57 | 19,182 |
| 2023-09-01 | 5,710.00 | 5,900.00 | 5,610.00 | 5,800.00 | 5,713.43 | 22,132 |
| 2023-08-31 | 5,760.00 | 5,830.00 | 5,610.00 | 5,720.00 | 5,634.62 | 9,103 |
| 2023-08-30 | 5,670.00 | 5,970.00 | 5,610.00 | 5,750.00 | 5,664.18 | 38,258 |
| 2023-08-29 | 5,480.00 | 5,650.00 | 5,430.00 | 5,580.00 | 5,496.71 | 10,160 |
| 2023-08-28 | 5,880.00 | 5,880.00 | 5,480.00 | 5,490.00 | 5,408.06 | 43,446 |
| 2023-08-25 | 5,590.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,516.42 | 8,081 |
| 2023-08-24 | 5,550.00 | 5,620.00 | 5,480.00 | 5,600.00 | 5,516.42 | 15,992 |
| 2023-08-23 | 5,780.00 | 5,780.00 | 5,470.00 | 5,590.00 | 5,506.57 | 44,687 |
| 2023-08-22 | 5,930.00 | 5,930.00 | 5,770.00 | 5,780.00 | 5,693.73 | 9,868 |
| 2023-08-21 | 5,970.00 | 6,000.00 | 5,780.00 | 5,920.00 | 5,831.64 | 8,290 |
| 2023-08-18 | 5,830.00 | 6,040.00 | 5,720.00 | 5,970.00 | 5,880.89 | 23,247 |
| 2023-08-17 | 5,870.00 | 6,080.00 | 5,600.00 | 6,080.00 | 5,989.25 | 48,135 |
| 2023-08-16 | 5,940.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,811.94 | 14,566 |
| 2023-08-14 | 6,150.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,880.89 | 16,992 |
| 2023-08-11 | 6,120.00 | 6,170.00 | 6,030.00 | 6,100.00 | 6,008.95 | 20,452 |
| 2023-08-10 | 6,030.00 | 6,180.00 | 5,950.00 | 6,120.00 | 6,028.65 | 19,036 |
| 2023-08-09 | 6,010.00 | 6,200.00 | 5,930.00 | 6,000.00 | 5,910.45 | 23,499 |
| 2023-08-08 | 6,160.00 | 6,270.00 | 6,000.00 | 6,010.00 | 5,920.30 | 20,221 |
| 2023-08-07 | 6,180.00 | 6,390.00 | 6,130.00 | 6,270.00 | 6,176.42 | 15,658 |
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.