RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 8,860.00 | 9,040.00 | 8,750.00 | 8,950.00 | 8,816.41 | 33,063 |
| 2023-02-08 | 8,920.00 | 8,980.00 | 8,490.00 | 8,970.00 | 8,836.12 | 140,538 |
| 2023-02-07 | 9,140.00 | 9,170.00 | 8,510.00 | 8,920.00 | 8,786.86 | 58,704 |
| 2023-02-06 | 9,220.00 | 9,230.00 | 8,900.00 | 9,170.00 | 9,033.13 | 63,431 |
| 2023-02-03 | 9,420.00 | 9,480.00 | 9,090.00 | 9,220.00 | 9,082.38 | 70,077 |
| 2023-02-02 | 9,300.00 | 9,440.00 | 9,290.00 | 9,430.00 | 9,289.25 | 45,735 |
| 2023-02-01 | 9,220.00 | 9,300.00 | 9,120.00 | 9,300.00 | 9,161.19 | 26,296 |
| 2023-01-31 | 9,100.00 | 9,330.00 | 9,100.00 | 9,220.00 | 9,082.38 | 22,476 |
| 2023-01-30 | 9,190.00 | 9,380.00 | 8,980.00 | 9,200.00 | 9,062.68 | 37,868 |
| 2023-01-27 | 9,400.00 | 9,420.00 | 9,150.00 | 9,170.00 | 9,033.13 | 34,040 |
| 2023-01-26 | 9,250.00 | 9,450.00 | 9,250.00 | 9,390.00 | 9,249.85 | 15,717 |
| 2023-01-25 | 9,540.00 | 9,540.00 | 9,230.00 | 9,240.00 | 9,102.09 | 35,707 |
| 2023-01-20 | 9,630.00 | 9,630.00 | 9,480.00 | 9,490.00 | 9,348.36 | 18,763 |
| 2023-01-19 | 9,530.00 | 9,690.00 | 9,480.00 | 9,630.00 | 9,486.27 | 26,104 |
| 2023-01-18 | 9,650.00 | 9,830.00 | 9,540.00 | 9,700.00 | 9,555.22 | 17,957 |
| 2023-01-17 | 9,650.00 | 9,740.00 | 9,440.00 | 9,740.00 | 9,594.62 | 28,336 |
| 2023-01-16 | 9,790.00 | 9,790.00 | 9,510.00 | 9,650.00 | 9,505.97 | 39,923 |
| 2023-01-13 | 10,000.00 | 10,050.00 | 9,680.00 | 9,890.00 | 9,742.38 | 32,741 |
| 2023-01-12 | 9,950.00 | 10,100.00 | 9,890.00 | 10,100.00 | 9,949.25 | 19,635 |
| 2023-01-11 | 9,790.00 | 10,050.00 | 9,700.00 | 9,990.00 | 9,840.89 | 46,621 |
| 2023-01-10 | 9,940.00 | 9,960.00 | 9,650.00 | 9,670.00 | 9,525.67 | 40,510 |
| 2023-01-09 | 10,150.00 | 10,150.00 | 9,810.00 | 9,940.00 | 9,791.64 | 58,470 |
| 2023-01-06 | 9,900.00 | 10,100.00 | 9,830.00 | 10,100.00 | 9,949.25 | 49,332 |
| 2023-01-05 | 9,640.00 | 10,050.00 | 9,600.00 | 9,900.00 | 9,752.24 | 52,598 |
| 2023-01-04 | 9,550.00 | 9,800.00 | 9,550.00 | 9,700.00 | 9,555.22 | 16,863 |
| 2023-01-03 | 9,650.00 | 9,850.00 | 9,510.00 | 9,690.00 | 9,545.37 | 36,238 |
| 2023-01-02 | 9,550.00 | 9,830.00 | 9,470.00 | 9,800.00 | 9,653.73 | 63,867 |
| 2022-12-29 | 9,600.00 | 9,900.00 | 9,400.00 | 9,530.00 | 9,387.76 | 41,682 |
| 2022-12-28 | 9,390.00 | 9,960.00 | 9,250.00 | 9,670.00 | 9,525.67 | 90,782 |
| 2022-12-27 | 8,910.00 | 9,430.00 | 8,910.00 | 9,390.00 | 9,220.30 | 61,776 |
| 2022-12-26 | 9,280.00 | 9,280.00 | 8,900.00 | 9,000.00 | 8,837.34 | 54,411 |
| 2022-12-23 | 9,520.00 | 9,670.00 | 9,200.00 | 9,270.00 | 9,102.46 | 38,773 |
| 2022-12-22 | 9,700.00 | 9,760.00 | 9,500.00 | 9,680.00 | 9,505.05 | 26,228 |
| 2022-12-21 | 9,450.00 | 9,780.00 | 9,350.00 | 9,700.00 | 9,524.69 | 76,041 |
| 2022-12-20 | 9,440.00 | 9,670.00 | 9,350.00 | 9,450.00 | 9,279.21 | 59,613 |
| 2022-12-19 | 9,400.00 | 9,690.00 | 9,400.00 | 9,590.00 | 9,416.68 | 25,630 |
| 2022-12-16 | 9,400.00 | 9,680.00 | 9,340.00 | 9,620.00 | 9,446.14 | 33,104 |
| 2022-12-15 | 9,250.00 | 9,500.00 | 9,250.00 | 9,490.00 | 9,318.49 | 28,081 |
| 2022-12-14 | 9,360.00 | 9,500.00 | 9,260.00 | 9,460.00 | 9,289.03 | 16,995 |
| 2022-12-13 | 9,080.00 | 9,450.00 | 9,000.00 | 9,360.00 | 9,190.84 | 48,356 |
| 2022-12-12 | 9,420.00 | 9,650.00 | 9,100.00 | 9,170.00 | 9,004.27 | 54,025 |
| 2022-12-09 | 9,140.00 | 9,750.00 | 9,100.00 | 9,490.00 | 9,318.49 | 121,796 |
| 2022-12-08 | 9,710.00 | 9,710.00 | 9,000.00 | 9,150.00 | 8,984.63 | 73,484 |
| 2022-12-07 | 9,250.00 | 9,790.00 | 9,220.00 | 9,710.00 | 9,534.51 | 137,649 |
| 2022-12-06 | 9,290.00 | 9,550.00 | 9,200.00 | 9,390.00 | 9,220.30 | 30,652 |
| 2022-12-05 | 9,540.00 | 9,590.00 | 9,330.00 | 9,480.00 | 9,308.67 | 34,859 |
| 2022-12-02 | 9,420.00 | 9,590.00 | 9,360.00 | 9,500.00 | 9,328.31 | 24,218 |
| 2022-12-01 | 9,340.00 | 9,450.00 | 9,270.00 | 9,430.00 | 9,259.57 | 32,127 |
| 2022-11-30 | 9,320.00 | 9,350.00 | 9,190.00 | 9,270.00 | 9,102.46 | 6,016 |
| 2022-11-29 | 9,060.00 | 9,400.00 | 9,060.00 | 9,320.00 | 9,151.56 | 10,523 |
| 2022-11-28 | 9,210.00 | 9,400.00 | 9,200.00 | 9,260.00 | 9,092.64 | 25,987 |
| 2022-11-25 | 9,380.00 | 9,430.00 | 9,020.00 | 9,300.00 | 9,131.92 | 29,296 |
| 2022-11-24 | 9,230.00 | 9,590.00 | 9,230.00 | 9,570.00 | 9,397.04 | 37,814 |
| 2022-11-23 | 9,050.00 | 9,390.00 | 9,050.00 | 9,260.00 | 9,092.64 | 43,079 |
| 2022-11-22 | 8,910.00 | 9,150.00 | 8,910.00 | 9,020.00 | 8,856.98 | 13,681 |
| 2022-11-21 | 9,200.00 | 9,290.00 | 8,850.00 | 9,090.00 | 8,925.72 | 43,294 |
| 2022-11-18 | 9,640.00 | 9,640.00 | 9,040.00 | 9,350.00 | 9,181.02 | 60,304 |
| 2022-11-17 | 9,200.00 | 9,550.00 | 9,140.00 | 9,550.00 | 9,377.40 | 83,520 |
| 2022-11-16 | 8,840.00 | 9,240.00 | 8,740.00 | 9,200.00 | 9,033.73 | 65,230 |
| 2022-11-15 | 8,970.00 | 8,970.00 | 8,710.00 | 8,790.00 | 8,631.14 | 49,430 |
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.