RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,710.00 | 8,000.00 | 7,690.00 | 7,910.00 | 7,791.94 | 28,828 |
| 2023-05-09 | 7,870.00 | 7,920.00 | 7,680.00 | 7,820.00 | 7,703.28 | 36,251 |
| 2023-05-08 | 7,900.00 | 8,100.00 | 7,710.00 | 7,920.00 | 7,801.79 | 96,280 |
| 2023-05-04 | 8,560.00 | 8,800.00 | 7,900.00 | 8,100.00 | 7,979.10 | 221,772 |
| 2023-05-03 | 8,090.00 | 9,400.00 | 8,000.00 | 8,890.00 | 8,757.31 | 923,546 |
| 2023-05-02 | 7,940.00 | 8,070.00 | 7,780.00 | 8,040.00 | 7,920.00 | 28,240 |
| 2023-04-28 | 8,050.00 | 8,290.00 | 7,900.00 | 7,970.00 | 7,851.04 | 10,560 |
| 2023-04-27 | 7,900.00 | 8,060.00 | 7,860.00 | 8,020.00 | 7,900.30 | 14,162 |
| 2023-04-26 | 8,000.00 | 8,170.00 | 7,920.00 | 8,020.00 | 7,900.30 | 11,397 |
| 2023-04-25 | 8,070.00 | 8,190.00 | 7,860.00 | 8,140.00 | 8,018.50 | 32,630 |
| 2023-04-24 | 8,000.00 | 8,330.00 | 7,750.00 | 8,320.00 | 8,195.82 | 50,551 |
| 2023-04-21 | 8,070.00 | 8,150.00 | 7,900.00 | 8,100.00 | 7,979.10 | 24,424 |
| 2023-04-20 | 8,380.00 | 8,500.00 | 8,000.00 | 8,060.00 | 7,939.70 | 31,023 |
| 2023-04-19 | 8,110.00 | 8,400.00 | 7,780.00 | 8,380.00 | 8,254.92 | 110,278 |
| 2023-04-17 | 8,450.00 | 8,500.00 | 8,290.00 | 8,350.00 | 8,225.37 | 24,690 |
| 2023-04-14 | 8,480.00 | 8,490.00 | 8,320.00 | 8,450.00 | 8,323.88 | 23,157 |
| 2023-04-13 | 8,430.00 | 8,530.00 | 8,300.00 | 8,450.00 | 8,323.88 | 19,374 |
| 2023-04-12 | 8,390.00 | 8,550.00 | 8,250.00 | 8,470.00 | 8,343.58 | 34,330 |
| 2023-04-11 | 8,400.00 | 8,600.00 | 8,210.00 | 8,390.00 | 8,264.77 | 15,241 |
| 2023-04-10 | 8,350.00 | 8,400.00 | 7,970.00 | 8,380.00 | 8,254.92 | 46,805 |
| 2023-04-07 | 8,430.00 | 8,500.00 | 8,290.00 | 8,400.00 | 8,274.62 | 20,344 |
| 2023-04-06 | 8,550.00 | 8,550.00 | 8,010.00 | 8,480.00 | 8,353.43 | 34,622 |
| 2023-04-05 | 8,450.00 | 8,710.00 | 8,410.00 | 8,550.00 | 8,422.39 | 44,187 |
| 2023-04-04 | 8,470.00 | 9,450.00 | 8,390.00 | 8,500.00 | 8,373.13 | 373,575 |
| 2023-04-03 | 8,720.00 | 8,800.00 | 8,390.00 | 8,650.00 | 8,520.89 | 36,277 |
| 2023-03-31 | 8,440.00 | 8,750.00 | 8,280.00 | 8,730.00 | 8,599.70 | 49,427 |
| 2023-03-30 | 8,440.00 | 8,540.00 | 8,370.00 | 8,470.00 | 8,343.58 | 16,884 |
| 2023-03-29 | 8,580.00 | 8,690.00 | 8,230.00 | 8,490.00 | 8,363.28 | 37,102 |
| 2023-03-28 | 8,650.00 | 8,750.00 | 8,480.00 | 8,510.00 | 8,382.98 | 44,009 |
| 2023-03-27 | 8,450.00 | 8,880.00 | 8,130.00 | 8,750.00 | 8,619.40 | 122,822 |
| 2023-03-24 | 8,320.00 | 8,750.00 | 8,050.00 | 8,520.00 | 8,392.83 | 68,595 |
| 2023-03-23 | 8,210.00 | 8,400.00 | 8,190.00 | 8,320.00 | 8,195.82 | 24,003 |
| 2023-03-22 | 8,460.00 | 8,460.00 | 8,200.00 | 8,360.00 | 8,235.22 | 21,199 |
| 2023-03-21 | 8,650.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,225.37 | 16,805 |
| 2023-03-20 | 8,550.00 | 8,570.00 | 8,350.00 | 8,540.00 | 8,412.53 | 16,164 |
| 2023-03-17 | 8,400.00 | 8,660.00 | 8,280.00 | 8,570.00 | 8,442.09 | 26,186 |
| 2023-03-16 | 8,240.00 | 8,500.00 | 8,110.00 | 8,280.00 | 8,156.42 | 16,944 |
| 2023-03-15 | 8,350.00 | 8,500.00 | 8,270.00 | 8,370.00 | 8,245.07 | 25,915 |
| 2023-03-14 | 8,700.00 | 8,880.00 | 8,200.00 | 8,380.00 | 8,254.92 | 27,374 |
| 2023-03-13 | 8,630.00 | 8,820.00 | 8,400.00 | 8,670.00 | 8,540.59 | 46,726 |
| 2023-03-10 | 9,000.00 | 9,130.00 | 8,740.00 | 8,820.00 | 8,688.36 | 38,962 |
| 2023-03-09 | 8,710.00 | 9,090.00 | 8,660.00 | 8,930.00 | 8,796.71 | 61,546 |
| 2023-03-08 | 8,750.00 | 8,880.00 | 8,720.00 | 8,790.00 | 8,658.80 | 21,432 |
| 2023-03-07 | 8,900.00 | 8,980.00 | 8,650.00 | 8,880.00 | 8,747.46 | 43,039 |
| 2023-03-06 | 8,780.00 | 9,040.00 | 8,660.00 | 8,980.00 | 8,845.97 | 70,569 |
| 2023-03-03 | 8,750.00 | 8,860.00 | 8,650.00 | 8,780.00 | 8,648.95 | 24,630 |
| 2023-03-02 | 8,810.00 | 8,870.00 | 8,750.00 | 8,780.00 | 8,648.95 | 16,710 |
| 2023-02-28 | 8,750.00 | 8,850.00 | 8,720.00 | 8,810.00 | 8,678.50 | 21,901 |
| 2023-02-27 | 8,760.00 | 9,040.00 | 8,650.00 | 8,800.00 | 8,668.65 | 43,853 |
| 2023-02-24 | 8,750.00 | 8,960.00 | 8,750.00 | 8,940.00 | 8,806.56 | 54,678 |
| 2023-02-23 | 8,830.00 | 8,860.00 | 8,750.00 | 8,830.00 | 8,698.21 | 14,683 |
| 2023-02-22 | 8,740.00 | 8,830.00 | 8,560.00 | 8,830.00 | 8,698.21 | 29,835 |
| 2023-02-21 | 8,720.00 | 8,870.00 | 8,720.00 | 8,840.00 | 8,708.06 | 33,839 |
| 2023-02-20 | 8,710.00 | 8,880.00 | 8,710.00 | 8,790.00 | 8,658.80 | 29,616 |
| 2023-02-17 | 8,740.00 | 8,950.00 | 8,740.00 | 8,820.00 | 8,688.36 | 56,524 |
| 2023-02-16 | 8,820.00 | 8,980.00 | 8,820.00 | 8,910.00 | 8,777.01 | 54,203 |
| 2023-02-15 | 8,970.00 | 8,980.00 | 8,700.00 | 8,910.00 | 8,777.01 | 106,669 |
| 2023-02-14 | 8,830.00 | 9,140.00 | 8,760.00 | 8,970.00 | 8,836.12 | 171,927 |
| 2023-02-13 | 9,030.00 | 10,400.00 | 8,830.00 | 8,830.00 | 8,698.21 | 2,931,237 |
| 2023-02-10 | 8,950.00 | 9,150.00 | 8,660.00 | 8,980.00 | 8,845.97 | 58,820 |
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.