RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 6,340.00 | 6,340.00 | 6,010.00 | 6,180.00 | 6,087.76 | 61,485 |
| 2023-08-03 | 6,400.00 | 6,410.00 | 6,100.00 | 6,360.00 | 6,265.07 | 45,229 |
| 2023-08-02 | 6,500.00 | 6,630.00 | 6,180.00 | 6,400.00 | 6,304.48 | 12,985 |
| 2023-08-01 | 6,130.00 | 6,500.00 | 6,120.00 | 6,500.00 | 6,402.98 | 37,595 |
| 2023-07-31 | 6,450.00 | 6,490.00 | 6,230.00 | 6,230.00 | 6,137.01 | 31,413 |
| 2023-07-28 | 6,420.00 | 6,550.00 | 6,320.00 | 6,450.00 | 6,353.73 | 17,287 |
| 2023-07-27 | 6,400.00 | 6,570.00 | 6,340.00 | 6,430.00 | 6,334.03 | 26,687 |
| 2023-07-26 | 6,690.00 | 6,690.00 | 5,840.00 | 6,610.00 | 6,511.34 | 140,722 |
| 2023-07-25 | 6,900.00 | 6,940.00 | 6,100.00 | 6,700.00 | 6,600.00 | 108,274 |
| 2023-07-24 | 7,220.00 | 7,220.00 | 6,500.00 | 6,940.00 | 6,836.42 | 118,079 |
| 2023-07-21 | 7,500.00 | 7,600.00 | 7,100.00 | 7,150.00 | 7,043.28 | 44,363 |
| 2023-07-20 | 7,660.00 | 7,660.00 | 7,350.00 | 7,530.00 | 7,417.61 | 20,479 |
| 2023-07-19 | 7,510.00 | 7,740.00 | 7,310.00 | 7,660.00 | 7,545.67 | 31,626 |
| 2023-07-18 | 7,260.00 | 7,690.00 | 7,190.00 | 7,510.00 | 7,397.91 | 65,687 |
| 2023-07-17 | 7,640.00 | 7,670.00 | 7,310.00 | 7,460.00 | 7,348.65 | 74,451 |
| 2023-07-14 | 7,650.00 | 7,700.00 | 7,500.00 | 7,640.00 | 7,525.97 | 31,570 |
| 2023-07-13 | 7,790.00 | 7,790.00 | 7,650.00 | 7,650.00 | 7,535.82 | 32,391 |
| 2023-07-12 | 7,900.00 | 8,050.00 | 7,700.00 | 7,700.00 | 7,585.07 | 39,179 |
| 2023-07-11 | 7,720.00 | 8,040.00 | 7,720.00 | 7,940.00 | 7,821.49 | 21,335 |
| 2023-07-10 | 7,880.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,762.39 | 17,361 |
| 2023-07-07 | 7,860.00 | 7,920.00 | 7,720.00 | 7,880.00 | 7,762.39 | 14,167 |
| 2023-07-06 | 8,090.00 | 8,120.00 | 7,760.00 | 7,880.00 | 7,762.39 | 15,182 |
| 2023-07-05 | 8,180.00 | 8,200.00 | 8,030.00 | 8,090.00 | 7,969.25 | 12,128 |
| 2023-07-04 | 8,020.00 | 8,250.00 | 8,020.00 | 8,180.00 | 8,057.91 | 23,120 |
| 2023-07-03 | 7,880.00 | 8,120.00 | 7,880.00 | 8,080.00 | 7,959.40 | 46,851 |
| 2023-06-30 | 7,730.00 | 8,000.00 | 7,510.00 | 7,920.00 | 7,801.79 | 24,373 |
| 2023-06-29 | 7,860.00 | 7,980.00 | 7,740.00 | 7,840.00 | 7,722.98 | 13,426 |
| 2023-06-28 | 7,850.00 | 8,000.00 | 7,770.00 | 7,860.00 | 7,742.68 | 10,441 |
| 2023-06-27 | 7,730.00 | 8,010.00 | 7,730.00 | 7,810.00 | 7,693.43 | 14,373 |
| 2023-06-26 | 7,810.00 | 8,070.00 | 7,750.00 | 7,810.00 | 7,693.43 | 11,708 |
| 2023-06-23 | 7,950.00 | 7,980.00 | 7,780.00 | 7,950.00 | 7,831.34 | 26,372 |
| 2023-06-22 | 7,790.00 | 8,100.00 | 7,710.00 | 7,980.00 | 7,860.89 | 15,875 |
| 2023-06-21 | 7,900.00 | 8,000.00 | 7,680.00 | 7,910.00 | 7,791.94 | 33,046 |
| 2023-06-20 | 8,060.00 | 8,060.00 | 7,810.00 | 7,900.00 | 7,782.09 | 34,985 |
| 2023-06-19 | 8,120.00 | 8,180.00 | 7,960.00 | 8,060.00 | 7,939.70 | 35,266 |
| 2023-06-16 | 8,020.00 | 8,230.00 | 7,840.00 | 8,180.00 | 8,057.91 | 87,591 |
| 2023-06-15 | 8,310.00 | 8,500.00 | 7,570.00 | 8,020.00 | 7,900.30 | 157,569 |
| 2023-06-14 | 8,550.00 | 8,740.00 | 8,320.00 | 8,380.00 | 8,254.92 | 58,755 |
| 2023-06-13 | 8,250.00 | 8,630.00 | 8,020.00 | 8,630.00 | 8,501.19 | 104,145 |
| 2023-06-12 | 8,440.00 | 8,440.00 | 8,220.00 | 8,300.00 | 8,176.12 | 27,332 |
| 2023-06-09 | 8,500.00 | 8,500.00 | 8,150.00 | 8,440.00 | 8,314.03 | 94,471 |
| 2023-06-08 | 8,420.00 | 8,960.00 | 8,400.00 | 8,550.00 | 8,422.39 | 175,073 |
| 2023-06-07 | 7,770.00 | 8,700.00 | 7,750.00 | 8,520.00 | 8,392.83 | 452,026 |
| 2023-06-05 | 7,830.00 | 7,890.00 | 7,510.00 | 7,770.00 | 7,654.03 | 157,164 |
| 2023-06-02 | 7,860.00 | 8,030.00 | 7,760.00 | 7,820.00 | 7,703.28 | 193,628 |
| 2023-06-01 | 7,680.00 | 9,490.00 | 7,680.00 | 7,860.00 | 7,742.68 | 6,776,649 |
| 2023-05-31 | 7,520.00 | 7,770.00 | 7,520.00 | 7,730.00 | 7,614.62 | 77,909 |
| 2023-05-30 | 7,590.00 | 7,750.00 | 7,550.00 | 7,580.00 | 7,466.86 | 29,892 |
| 2023-05-26 | 7,580.00 | 7,640.00 | 7,450.00 | 7,590.00 | 7,476.71 | 8,268 |
| 2023-05-25 | 7,610.00 | 7,710.00 | 7,580.00 | 7,580.00 | 7,466.86 | 14,859 |
| 2023-05-24 | 7,680.00 | 7,760.00 | 7,600.00 | 7,680.00 | 7,565.37 | 12,747 |
| 2023-05-23 | 7,850.00 | 7,860.00 | 7,710.00 | 7,750.00 | 7,634.33 | 16,854 |
| 2023-05-22 | 7,800.00 | 7,800.00 | 7,650.00 | 7,780.00 | 7,663.88 | 15,542 |
| 2023-05-19 | 7,700.00 | 7,850.00 | 7,690.00 | 7,800.00 | 7,683.58 | 14,614 |
| 2023-05-18 | 7,880.00 | 7,880.00 | 7,630.00 | 7,750.00 | 7,634.33 | 18,669 |
| 2023-05-17 | 7,710.00 | 7,840.00 | 7,640.00 | 7,830.00 | 7,713.13 | 31,888 |
| 2023-05-16 | 7,420.00 | 7,840.00 | 7,410.00 | 7,830.00 | 7,713.13 | 28,804 |
| 2023-05-15 | 7,550.00 | 7,850.00 | 7,430.00 | 7,600.00 | 7,486.56 | 45,357 |
| 2023-05-12 | 7,710.00 | 7,730.00 | 7,500.00 | 7,640.00 | 7,525.97 | 33,887 |
| 2023-05-11 | 7,910.00 | 7,930.00 | 7,670.00 | 7,710.00 | 7,594.92 | 35,271 |
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.