RN2 Technologies Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	9,840.00	10,350.00	9,800.00	10,300.00	10,113.85	17,080
2022-05-18	9,800.00	10,250.00	9,800.00	10,100.00	9,917.46	20,557
2022-05-17	9,760.00	9,880.00	9,740.00	9,790.00	9,613.07	15,879
2022-05-16	9,880.00	10,100.00	9,790.00	9,810.00	9,632.70	31,751
2022-05-13	10,100.00	10,200.00	9,970.00	9,970.00	9,789.81	23,892
2022-05-12	10,550.00	10,550.00	9,930.00	10,050.00	9,868.37	41,538
2022-05-11	10,300.00	10,650.00	10,250.00	10,500.00	10,310.23	13,584
2022-05-10	10,350.00	10,500.00	10,000.00	10,300.00	10,113.85	42,997
2022-05-09	10,900.00	11,000.00	10,600.00	10,600.00	10,408.43	18,523
2022-05-06	11,000.00	11,150.00	10,900.00	11,050.00	10,850.29	11,114
2022-05-04	11,300.00	12,000.00	11,100.00	11,100.00	10,899.39	73,826
2022-05-03	11,000.00	11,300.00	11,000.00	11,100.00	10,899.39	14,209
2022-05-02	10,900.00	11,000.00	10,650.00	10,900.00	10,703.01	11,369
2022-04-29	10,600.00	11,050.00	10,550.00	10,900.00	10,703.01	7,249
2022-04-28	10,750.00	10,750.00	10,500.00	10,600.00	10,408.43	20,098
2022-04-27	10,650.00	10,800.00	10,500.00	10,800.00	10,604.81	17,393
2022-04-26	10,800.00	11,100.00	10,750.00	11,000.00	10,801.20	13,637
2022-04-25	11,050.00	11,100.00	10,850.00	10,850.00	10,653.91	21,411
2022-04-22	11,100.00	11,350.00	10,900.00	11,300.00	11,095.78	20,695
2022-04-21	11,000.00	11,300.00	11,000.00	11,300.00	11,095.78	19,500
2022-04-20	11,300.00	11,300.00	10,750.00	10,950.00	10,752.10	42,787
2022-04-19	11,000.00	11,250.00	11,000.00	11,200.00	10,997.58	13,064
2022-04-18	11,250.00	11,300.00	10,950.00	11,000.00	10,801.20	13,333
2022-04-15	11,700.00	11,700.00	11,150.00	11,200.00	10,997.58	55,735
2022-04-14	11,800.00	11,800.00	11,600.00	11,700.00	11,488.55	12,040
2022-04-13	11,450.00	11,800.00	11,400.00	11,700.00	11,488.55	23,610
2022-04-12	11,600.00	11,700.00	11,150.00	11,500.00	11,292.16	51,272
2022-04-11	12,050.00	12,050.00	11,700.00	11,750.00	11,537.64	12,708
2022-04-08	11,950.00	12,200.00	11,700.00	12,000.00	11,783.13	17,086
2022-04-07	11,950.00	12,050.00	11,600.00	12,000.00	11,783.13	16,172
2022-04-06	12,300.00	12,400.00	11,950.00	11,950.00	11,734.03	18,799
2022-04-05	12,350.00	12,500.00	12,300.00	12,350.00	12,126.80	18,953
2022-04-04	12,450.00	12,500.00	12,250.00	12,300.00	12,077.70	18,546
2022-04-01	12,700.00	12,700.00	12,400.00	12,450.00	12,224.99	21,177
2022-03-31	12,250.00	12,900.00	12,200.00	12,700.00	12,470.47	57,429
2022-03-30	12,150.00	12,450.00	12,150.00	12,400.00	12,175.90	19,774
2022-03-29	12,200.00	12,450.00	12,150.00	12,250.00	12,028.61	31,579
2022-03-28	12,400.00	12,450.00	12,000.00	12,150.00	11,930.41	35,695
2022-03-25	12,650.00	12,750.00	12,050.00	12,350.00	12,126.80	50,876
2022-03-24	12,700.00	12,700.00	12,350.00	12,450.00	12,224.99	20,629
2022-03-23	12,350.00	12,750.00	12,250.00	12,550.00	12,323.18	30,014
2022-03-22	12,250.00	12,400.00	12,000.00	12,200.00	11,979.51	29,071
2022-03-21	11,900.00	12,550.00	11,800.00	12,200.00	11,979.51	70,022
2022-03-18	11,900.00	11,900.00	11,600.00	11,700.00	11,488.55	31,910
2022-03-17	11,800.00	12,050.00	11,600.00	11,850.00	11,635.84	28,112
2022-03-16	12,000.00	12,000.00	11,650.00	11,750.00	11,537.64	7,777
2022-03-15	11,400.00	11,850.00	11,400.00	11,750.00	11,537.64	17,312
2022-03-14	11,700.00	11,800.00	11,400.00	11,400.00	11,193.97	17,356
2022-03-11	11,900.00	11,950.00	11,650.00	11,700.00	11,488.55	11,429
2022-03-10	11,850.00	12,050.00	11,700.00	11,750.00	11,537.64	10,022
2022-03-08	11,400.00	12,000.00	11,300.00	11,750.00	11,537.64	23,678
2022-03-07	12,050.00	12,050.00	11,550.00	11,650.00	11,439.45	22,934
2022-03-04	12,150.00	12,200.00	11,900.00	12,150.00	11,930.41	18,252
2022-03-03	11,900.00	12,250.00	11,800.00	12,150.00	11,930.41	29,261
2022-03-02	11,600.00	12,050.00	11,500.00	11,900.00	11,684.93	24,224
2022-02-28	11,500.00	11,600.00	11,050.00	11,500.00	11,292.16	20,740
2022-02-25	11,350.00	11,650.00	11,300.00	11,500.00	11,292.16	37,382
2022-02-24	11,400.00	11,650.00	11,050.00	11,050.00	10,850.29	26,717
2022-02-23	11,450.00	11,750.00	11,450.00	11,650.00	11,439.45	19,332
2022-02-22	11,400.00	11,750.00	11,300.00	11,450.00	11,243.07	27,089

← NewerPage 19 of 21 · 1,229 trading daysOlder →

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.