RN2 Technologies Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	11,600.00	11,950.00	11,400.00	11,850.00	11,635.84	34,072
2022-02-18	11,550.00	11,900.00	11,550.00	11,850.00	11,635.84	22,917
2022-02-17	11,950.00	12,250.00	11,600.00	11,850.00	11,635.84	80,346
2022-02-16	10,800.00	12,400.00	10,700.00	11,850.00	11,635.84	206,958
2022-02-15	10,450.00	11,100.00	10,250.00	10,500.00	10,310.23	101,072
2022-02-14	11,450.00	11,550.00	10,500.00	10,500.00	10,310.23	284,455
2022-02-11	12,000.00	12,250.00	11,600.00	11,850.00	11,635.84	31,741
2022-02-10	12,450.00	12,650.00	12,000.00	12,300.00	12,077.70	20,480
2022-02-09	12,000.00	12,400.00	11,950.00	12,350.00	12,126.80	19,990
2022-02-08	12,250.00	12,450.00	11,850.00	11,950.00	11,734.03	18,069
2022-02-07	12,650.00	12,650.00	12,200.00	12,250.00	12,028.61	17,190
2022-02-04	12,350.00	12,650.00	12,300.00	12,650.00	12,421.38	15,582
2022-02-03	12,200.00	12,600.00	12,200.00	12,450.00	12,224.99	21,056
2022-01-28	11,450.00	11,900.00	11,150.00	11,900.00	11,684.93	43,649
2022-01-27	12,100.00	12,200.00	11,400.00	11,450.00	11,243.07	57,154
2022-01-26	12,000.00	12,400.00	11,950.00	12,100.00	11,881.32	26,399
2022-01-25	12,700.00	12,950.00	12,000.00	12,100.00	11,881.32	82,083
2022-01-24	13,300.00	13,300.00	12,500.00	12,700.00	12,470.47	52,025
2022-01-21	13,500.00	13,750.00	13,300.00	13,300.00	13,059.63	30,682
2022-01-20	13,500.00	13,900.00	13,400.00	13,700.00	13,452.40	32,316
2022-01-19	13,600.00	14,050.00	13,450.00	13,500.00	13,256.02	37,882
2022-01-18	14,100.00	14,250.00	13,700.00	13,900.00	13,648.79	42,115
2022-01-17	14,450.00	14,450.00	14,050.00	14,200.00	13,943.36	22,168
2022-01-14	14,450.00	14,600.00	14,200.00	14,450.00	14,188.85	20,983
2022-01-13	14,350.00	14,700.00	14,200.00	14,450.00	14,188.85	17,982
2022-01-12	14,350.00	14,600.00	14,000.00	14,350.00	14,090.65	30,151
2022-01-11	14,400.00	14,550.00	13,900.00	14,450.00	14,188.85	28,061
2022-01-10	14,700.00	14,700.00	14,300.00	14,300.00	14,041.56	30,179
2022-01-07	14,550.00	14,900.00	14,450.00	14,700.00	14,434.33	34,368
2022-01-06	14,400.00	14,800.00	14,350.00	14,500.00	14,237.94	64,987
2022-01-05	14,750.00	15,000.00	14,600.00	14,750.00	14,483.42	44,664
2022-01-04	14,900.00	14,950.00	14,450.00	14,700.00	14,434.33	73,918
2022-01-03	15,250.00	15,450.00	14,700.00	14,850.00	14,581.62	95,147
2021-12-30	15,200.00	15,400.00	14,950.00	15,250.00	14,974.39	169,161
2021-12-29	15,100.00	15,300.00	15,000.00	15,150.00	14,876.20	38,453
2021-12-28	15,100.00	15,350.00	14,900.00	15,100.00	14,797.64	80,494
2021-12-27	15,200.00	15,500.00	14,750.00	15,000.00	14,699.64	101,656
2021-12-24	15,600.00	15,800.00	15,000.00	15,200.00	14,895.64	34,473
2021-12-23	14,950.00	15,600.00	14,950.00	15,450.00	15,140.63	33,423
2021-12-22	15,050.00	15,350.00	14,800.00	14,850.00	14,552.65	127,709
2021-12-21	15,150.00	15,400.00	15,000.00	15,050.00	14,748.64	19,557
2021-12-20	15,750.00	15,750.00	15,200.00	15,200.00	14,895.64	26,260
2021-12-17	15,650.00	15,900.00	15,500.00	15,750.00	15,434.63	18,774
2021-12-16	15,850.00	15,950.00	15,600.00	15,800.00	15,483.62	34,504
2021-12-15	16,200.00	16,200.00	15,700.00	15,900.00	15,581.62	26,223
2021-12-14	16,050.00	16,550.00	15,900.00	15,950.00	15,630.62	64,201
2021-12-13	15,750.00	16,300.00	15,750.00	15,950.00	15,630.62	54,729
2021-12-10	15,100.00	16,050.00	14,850.00	15,950.00	15,630.62	132,269
2021-12-09	14,900.00	15,400.00	14,900.00	15,200.00	14,895.64	25,585
2021-12-08	15,400.00	15,450.00	14,900.00	14,900.00	14,601.65	19,298
2021-12-07	15,000.00	15,300.00	14,900.00	15,150.00	14,846.64	35,774
2021-12-06	14,650.00	14,850.00	14,300.00	14,800.00	14,503.65	38,936
2021-12-03	14,750.00	15,050.00	14,550.00	14,850.00	14,552.65	22,802
2021-12-02	14,400.00	14,750.00	14,200.00	14,600.00	14,307.65	41,097
2021-12-01	14,200.00	14,650.00	14,200.00	14,500.00	14,209.66	94,102
2021-11-30	15,350.00	15,700.00	14,200.00	14,350.00	14,062.66	124,389
2021-11-29	15,300.00	15,800.00	14,900.00	15,350.00	15,042.64	37,341
2021-11-26	16,800.00	16,800.00	15,500.00	15,800.00	15,483.62	88,073
2021-11-25	17,000.00	17,050.00	16,300.00	16,650.00	16,316.60	62,444
2021-11-24	15,700.00	17,200.00	15,700.00	17,000.00	16,659.60	222,213

← NewerPage 20 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.