RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,940.00 | 9,080.00 | 8,830.00 | 8,900.00 | 8,739.15 | 31,673 |
| 2022-11-11 | 8,960.00 | 9,050.00 | 8,840.00 | 8,980.00 | 8,817.71 | 33,009 |
| 2022-11-10 | 8,880.00 | 9,040.00 | 8,660.00 | 8,820.00 | 8,660.60 | 36,557 |
| 2022-11-09 | 9,020.00 | 9,110.00 | 8,710.00 | 8,830.00 | 8,670.42 | 81,936 |
| 2022-11-08 | 9,120.00 | 9,160.00 | 8,950.00 | 9,070.00 | 8,906.08 | 31,178 |
| 2022-11-07 | 9,100.00 | 9,360.00 | 9,020.00 | 9,120.00 | 8,955.18 | 28,950 |
| 2022-11-04 | 8,800.00 | 9,250.00 | 8,700.00 | 9,240.00 | 9,073.01 | 57,193 |
| 2022-11-03 | 9,010.00 | 9,280.00 | 8,800.00 | 8,920.00 | 8,758.79 | 84,577 |
| 2022-11-02 | 9,670.00 | 9,880.00 | 9,170.00 | 9,250.00 | 9,082.83 | 66,566 |
| 2022-11-01 | 9,670.00 | 9,710.00 | 9,490.00 | 9,670.00 | 9,495.23 | 44,209 |
| 2022-10-31 | 9,870.00 | 9,880.00 | 9,560.00 | 9,670.00 | 9,495.23 | 71,774 |
| 2022-10-28 | 9,990.00 | 10,100.00 | 9,740.00 | 9,820.00 | 9,642.52 | 65,049 |
| 2022-10-27 | 10,300.00 | 10,550.00 | 10,000.00 | 10,100.00 | 9,917.46 | 74,244 |
| 2022-10-26 | 10,450.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,113.85 | 69,668 |
| 2022-10-25 | 10,450.00 | 10,600.00 | 10,200.00 | 10,450.00 | 10,261.14 | 128,468 |
| 2022-10-24 | 9,680.00 | 10,600.00 | 9,470.00 | 10,450.00 | 10,261.14 | 341,169 |
| 2022-10-21 | 10,700.00 | 10,750.00 | 9,800.00 | 9,800.00 | 9,622.89 | 345,025 |
| 2022-10-20 | 10,450.00 | 11,200.00 | 10,350.00 | 10,750.00 | 10,555.72 | 552,130 |
| 2022-10-19 | 13,350.00 | 13,350.00 | 10,500.00 | 10,500.00 | 10,310.23 | 2,746,948 |
| 2022-10-18 | 9,630.00 | 10,350.00 | 9,490.00 | 10,300.00 | 10,113.85 | 426,268 |
| 2022-10-17 | 9,520.00 | 9,520.00 | 9,150.00 | 9,450.00 | 9,279.21 | 73,692 |
| 2022-10-14 | 9,390.00 | 9,520.00 | 9,340.00 | 9,520.00 | 9,347.95 | 42,240 |
| 2022-10-13 | 9,090.00 | 9,620.00 | 9,090.00 | 9,250.00 | 9,082.83 | 112,545 |
| 2022-10-12 | 9,220.00 | 9,440.00 | 9,010.00 | 9,180.00 | 9,014.09 | 41,605 |
| 2022-10-11 | 9,270.00 | 9,570.00 | 9,000.00 | 9,220.00 | 9,053.37 | 49,928 |
| 2022-10-07 | 9,050.00 | 9,320.00 | 8,880.00 | 9,280.00 | 9,112.28 | 67,664 |
| 2022-10-06 | 8,660.00 | 9,080.00 | 8,660.00 | 9,010.00 | 8,847.16 | 39,649 |
| 2022-10-05 | 8,840.00 | 8,840.00 | 8,550.00 | 8,660.00 | 8,503.49 | 36,997 |
| 2022-10-04 | 8,300.00 | 8,800.00 | 8,210.00 | 8,620.00 | 8,464.21 | 93,392 |
| 2022-09-30 | 8,020.00 | 8,400.00 | 8,020.00 | 8,140.00 | 7,992.89 | 70,288 |
| 2022-09-29 | 8,220.00 | 8,610.00 | 8,220.00 | 8,300.00 | 8,149.99 | 59,514 |
| 2022-09-28 | 8,430.00 | 8,770.00 | 7,870.00 | 8,200.00 | 8,051.80 | 167,451 |
| 2022-09-27 | 9,090.00 | 9,200.00 | 8,300.00 | 8,600.00 | 8,444.57 | 109,304 |
| 2022-09-26 | 9,230.00 | 9,850.00 | 9,000.00 | 9,060.00 | 8,896.26 | 195,481 |
| 2022-09-23 | 9,370.00 | 9,830.00 | 9,300.00 | 9,500.00 | 9,328.31 | 195,419 |
| 2022-09-22 | 9,410.00 | 9,410.00 | 9,010.00 | 9,280.00 | 9,112.28 | 138,490 |
| 2022-09-21 | 8,830.00 | 9,820.00 | 8,800.00 | 9,560.00 | 9,387.22 | 574,880 |
| 2022-09-20 | 8,710.00 | 9,070.00 | 8,710.00 | 8,940.00 | 8,778.43 | 117,852 |
| 2022-09-19 | 9,250.00 | 9,290.00 | 8,620.00 | 8,700.00 | 8,542.77 | 172,068 |
| 2022-09-16 | 9,910.00 | 10,100.00 | 9,150.00 | 9,180.00 | 9,014.09 | 326,503 |
| 2022-09-15 | 10,100.00 | 10,300.00 | 9,990.00 | 9,990.00 | 9,809.45 | 186,814 |
| 2022-09-14 | 10,000.00 | 10,150.00 | 9,810.00 | 10,100.00 | 9,917.46 | 160,773 |
| 2022-09-13 | 10,350.00 | 10,450.00 | 10,050.00 | 10,450.00 | 10,261.14 | 280,676 |
| 2022-09-08 | 10,500.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,261.14 | 597,606 |
| 2022-09-07 | 11,550.00 | 11,650.00 | 10,150.00 | 10,400.00 | 10,212.04 | 1,652,880 |
| 2022-09-06 | 8,970.00 | 10,850.00 | 8,620.00 | 10,850.00 | 10,653.91 | 1,766,821 |
| 2022-09-05 | 8,540.00 | 8,690.00 | 8,370.00 | 8,380.00 | 8,228.55 | 45,577 |
| 2022-09-02 | 8,580.00 | 8,760.00 | 8,410.00 | 8,490.00 | 8,336.56 | 62,519 |
| 2022-09-01 | 8,240.00 | 9,430.00 | 8,150.00 | 8,600.00 | 8,444.57 | 772,377 |
| 2022-08-31 | 7,690.00 | 8,290.00 | 7,650.00 | 8,210.00 | 8,061.62 | 73,306 |
| 2022-08-30 | 7,490.00 | 7,730.00 | 7,490.00 | 7,690.00 | 7,551.02 | 14,135 |
| 2022-08-29 | 7,400.00 | 7,650.00 | 7,260.00 | 7,590.00 | 7,452.83 | 22,672 |
| 2022-08-26 | 7,680.00 | 7,680.00 | 7,560.00 | 7,590.00 | 7,452.83 | 14,320 |
| 2022-08-25 | 7,430.00 | 7,640.00 | 7,430.00 | 7,600.00 | 7,462.65 | 13,234 |
| 2022-08-24 | 7,430.00 | 7,530.00 | 7,410.00 | 7,430.00 | 7,295.72 | 10,398 |
| 2022-08-23 | 7,430.00 | 7,480.00 | 7,370.00 | 7,460.00 | 7,325.18 | 22,606 |
| 2022-08-22 | 7,540.00 | 7,720.00 | 7,420.00 | 7,460.00 | 7,325.18 | 32,758 |
| 2022-08-19 | 7,850.00 | 7,850.00 | 7,700.00 | 7,720.00 | 7,580.48 | 11,851 |
| 2022-08-18 | 7,720.00 | 7,840.00 | 7,670.00 | 7,840.00 | 7,698.31 | 29,130 |
| 2022-08-17 | 7,980.00 | 8,060.00 | 7,830.00 | 7,830.00 | 7,688.49 | 23,060 |
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.