RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,170.00 | 8,170.00 | 8,040.00 | 8,100.00 | 7,953.61 | 10,180 |
| 2022-08-12 | 8,100.00 | 8,200.00 | 7,980.00 | 8,100.00 | 7,953.61 | 15,457 |
| 2022-08-11 | 8,030.00 | 8,170.00 | 8,030.00 | 8,100.00 | 7,953.61 | 14,341 |
| 2022-08-10 | 8,180.00 | 8,180.00 | 7,970.00 | 8,000.00 | 7,855.42 | 21,709 |
| 2022-08-09 | 8,300.00 | 8,310.00 | 8,090.00 | 8,240.00 | 8,091.08 | 11,919 |
| 2022-08-08 | 8,120.00 | 8,370.00 | 8,100.00 | 8,220.00 | 8,071.44 | 37,941 |
| 2022-08-05 | 8,100.00 | 8,130.00 | 8,010.00 | 8,060.00 | 7,914.33 | 20,746 |
| 2022-08-04 | 8,060.00 | 8,090.00 | 7,970.00 | 8,030.00 | 7,884.87 | 15,273 |
| 2022-08-03 | 7,890.00 | 8,020.00 | 7,890.00 | 7,980.00 | 7,835.78 | 5,872 |
| 2022-08-02 | 8,100.00 | 8,100.00 | 7,940.00 | 7,950.00 | 7,806.32 | 12,966 |
| 2022-08-01 | 7,970.00 | 8,110.00 | 7,900.00 | 8,090.00 | 7,943.79 | 17,717 |
| 2022-07-29 | 7,830.00 | 7,940.00 | 7,830.00 | 7,900.00 | 7,757.22 | 6,058 |
| 2022-07-28 | 8,130.00 | 8,130.00 | 7,780.00 | 7,850.00 | 7,708.13 | 36,204 |
| 2022-07-27 | 7,870.00 | 8,010.00 | 7,860.00 | 7,950.00 | 7,806.32 | 21,639 |
| 2022-07-26 | 7,760.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,717.95 | 10,601 |
| 2022-07-25 | 7,840.00 | 8,010.00 | 7,750.00 | 7,750.00 | 7,609.93 | 23,631 |
| 2022-07-22 | 7,750.00 | 7,950.00 | 7,750.00 | 7,880.00 | 7,737.59 | 14,882 |
| 2022-07-21 | 7,710.00 | 7,850.00 | 7,710.00 | 7,750.00 | 7,609.93 | 16,803 |
| 2022-07-20 | 7,940.00 | 7,990.00 | 7,720.00 | 7,750.00 | 7,609.93 | 38,756 |
| 2022-07-19 | 7,730.00 | 7,850.00 | 7,620.00 | 7,820.00 | 7,678.67 | 17,577 |
| 2022-07-18 | 7,620.00 | 7,790.00 | 7,600.00 | 7,720.00 | 7,580.48 | 42,648 |
| 2022-07-15 | 7,700.00 | 7,740.00 | 7,440.00 | 7,650.00 | 7,511.74 | 84,418 |
| 2022-07-14 | 7,660.00 | 9,380.00 | 7,620.00 | 7,740.00 | 7,600.12 | 1,257,080 |
| 2022-07-13 | 7,850.00 | 8,170.00 | 7,800.00 | 7,860.00 | 7,717.95 | 7,639 |
| 2022-07-12 | 8,250.00 | 8,250.00 | 7,890.00 | 7,920.00 | 7,776.86 | 25,079 |
| 2022-07-11 | 8,450.00 | 8,680.00 | 8,050.00 | 8,260.00 | 8,110.72 | 39,904 |
| 2022-07-08 | 8,310.00 | 8,410.00 | 8,220.00 | 8,330.00 | 8,179.45 | 11,629 |
| 2022-07-07 | 8,170.00 | 8,430.00 | 8,160.00 | 8,300.00 | 8,149.99 | 7,051 |
| 2022-07-06 | 8,290.00 | 8,390.00 | 8,150.00 | 8,170.00 | 8,022.34 | 14,872 |
| 2022-07-05 | 7,810.00 | 8,290.00 | 7,810.00 | 8,230.00 | 8,081.26 | 19,018 |
| 2022-07-04 | 7,720.00 | 8,000.00 | 7,650.00 | 7,870.00 | 7,727.77 | 28,820 |
| 2022-07-01 | 7,920.00 | 8,030.00 | 7,590.00 | 7,850.00 | 7,708.13 | 20,760 |
| 2022-06-30 | 8,360.00 | 8,360.00 | 7,810.00 | 7,970.00 | 7,825.96 | 25,011 |
| 2022-06-29 | 7,950.00 | 8,300.00 | 7,910.00 | 8,210.00 | 8,061.62 | 14,734 |
| 2022-06-28 | 8,300.00 | 8,440.00 | 8,050.00 | 8,110.00 | 7,963.43 | 14,857 |
| 2022-06-27 | 8,190.00 | 8,350.00 | 8,030.00 | 8,350.00 | 8,199.09 | 17,416 |
| 2022-06-24 | 8,000.00 | 8,180.00 | 7,860.00 | 8,180.00 | 8,032.16 | 26,345 |
| 2022-06-23 | 8,410.00 | 8,550.00 | 7,570.00 | 8,020.00 | 7,875.06 | 44,098 |
| 2022-06-22 | 8,310.00 | 9,100.00 | 8,310.00 | 8,320.00 | 8,169.63 | 66,390 |
| 2022-06-21 | 7,820.00 | 8,600.00 | 7,730.00 | 8,300.00 | 8,149.99 | 70,344 |
| 2022-06-20 | 8,120.00 | 8,230.00 | 7,610.00 | 7,820.00 | 7,678.67 | 90,675 |
| 2022-06-17 | 8,240.00 | 8,260.00 | 8,060.00 | 8,220.00 | 8,071.44 | 27,268 |
| 2022-06-16 | 8,640.00 | 8,870.00 | 8,350.00 | 8,470.00 | 8,316.92 | 29,260 |
| 2022-06-15 | 8,360.00 | 9,800.00 | 8,340.00 | 8,590.00 | 8,434.75 | 295,973 |
| 2022-06-14 | 8,310.00 | 8,770.00 | 8,250.00 | 8,440.00 | 8,287.46 | 72,154 |
| 2022-06-13 | 9,310.00 | 9,310.00 | 8,550.00 | 8,630.00 | 8,474.03 | 79,984 |
| 2022-06-10 | 9,500.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,397.04 | 20,263 |
| 2022-06-09 | 9,780.00 | 9,850.00 | 9,520.00 | 9,600.00 | 9,426.50 | 25,197 |
| 2022-06-08 | 9,890.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,671.98 | 9,324 |
| 2022-06-07 | 10,050.00 | 10,250.00 | 9,850.00 | 9,850.00 | 9,671.98 | 25,518 |
| 2022-06-03 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,015.66 | 6,676 |
| 2022-06-02 | 10,300.00 | 10,350.00 | 10,000.00 | 10,150.00 | 9,966.56 | 37,978 |
| 2022-05-31 | 10,250.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,064.75 | 23,539 |
| 2022-05-30 | 10,300.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,064.75 | 5,987 |
| 2022-05-27 | 10,550.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,113.85 | 12,290 |
| 2022-05-26 | 10,350.00 | 10,650.00 | 10,300.00 | 10,500.00 | 10,310.23 | 16,228 |
| 2022-05-25 | 9,920.00 | 10,500.00 | 9,860.00 | 10,300.00 | 10,113.85 | 32,313 |
| 2022-05-24 | 9,940.00 | 10,000.00 | 9,870.00 | 9,970.00 | 9,789.81 | 14,012 |
| 2022-05-23 | 10,150.00 | 10,300.00 | 9,900.00 | 9,930.00 | 9,750.54 | 22,350 |
| 2022-05-20 | 10,200.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,064.75 | 10,819 |
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.