RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,900.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,385.63 | 23,921 |
| 2021-11-22 | 16,050.00 | 16,450.00 | 15,800.00 | 16,250.00 | 15,924.61 | 63,036 |
| 2021-11-19 | 15,550.00 | 16,550.00 | 15,400.00 | 16,100.00 | 15,777.62 | 116,418 |
| 2021-11-18 | 15,250.00 | 15,400.00 | 14,850.00 | 15,250.00 | 14,944.64 | 39,567 |
| 2021-11-17 | 15,300.00 | 15,450.00 | 14,900.00 | 15,200.00 | 14,895.64 | 50,943 |
| 2021-11-16 | 15,650.00 | 15,850.00 | 15,100.00 | 15,300.00 | 14,993.64 | 53,314 |
| 2021-11-15 | 15,900.00 | 15,900.00 | 15,450.00 | 15,700.00 | 15,385.63 | 46,034 |
| 2021-11-12 | 15,200.00 | 15,900.00 | 15,200.00 | 15,600.00 | 15,287.63 | 44,885 |
| 2021-11-11 | 15,100.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,846.64 | 54,916 |
| 2021-11-10 | 15,200.00 | 15,600.00 | 15,050.00 | 15,050.00 | 14,748.64 | 44,275 |
| 2021-11-09 | 15,750.00 | 15,900.00 | 15,300.00 | 15,450.00 | 15,140.63 | 27,807 |
| 2021-11-08 | 15,500.00 | 16,050.00 | 15,400.00 | 15,800.00 | 15,483.62 | 32,387 |
| 2021-11-05 | 15,100.00 | 15,500.00 | 14,900.00 | 15,450.00 | 15,140.63 | 28,423 |
| 2021-11-04 | 15,650.00 | 15,650.00 | 15,000.00 | 15,100.00 | 14,797.64 | 56,008 |
| 2021-11-03 | 15,900.00 | 15,900.00 | 15,350.00 | 15,500.00 | 15,189.63 | 28,755 |
| 2021-11-02 | 15,600.00 | 16,100.00 | 15,250.00 | 15,700.00 | 15,385.63 | 114,496 |
| 2021-11-01 | 16,550.00 | 16,850.00 | 15,600.00 | 15,650.00 | 15,336.63 | 167,225 |
| 2021-10-29 | 17,400.00 | 17,400.00 | 16,500.00 | 16,650.00 | 16,316.60 | 77,164 |
| 2021-10-28 | 17,400.00 | 17,550.00 | 16,950.00 | 17,050.00 | 16,708.59 | 47,007 |
| 2021-10-27 | 16,500.00 | 17,400.00 | 16,350.00 | 17,400.00 | 17,051.59 | 94,106 |
| 2021-10-26 | 17,000.00 | 17,450.00 | 16,650.00 | 16,700.00 | 16,365.60 | 61,727 |
| 2021-10-25 | 16,050.00 | 17,400.00 | 16,050.00 | 17,100.00 | 16,757.59 | 104,540 |
| 2021-10-22 | 16,300.00 | 16,900.00 | 16,100.00 | 16,100.00 | 15,777.62 | 104,402 |
| 2021-10-21 | 16,950.00 | 17,050.00 | 16,350.00 | 16,500.00 | 16,169.61 | 95,955 |
| 2021-10-20 | 17,300.00 | 17,850.00 | 16,650.00 | 16,750.00 | 16,414.60 | 154,680 |
| 2021-10-19 | 17,850.00 | 18,100.00 | 16,950.00 | 17,300.00 | 16,953.59 | 153,490 |
| 2021-10-18 | 18,800.00 | 18,800.00 | 17,700.00 | 17,850.00 | 17,492.58 | 177,287 |
| 2021-10-15 | 18,650.00 | 19,600.00 | 18,150.00 | 19,000.00 | 18,619.55 | 226,306 |
| 2021-10-14 | 19,900.00 | 20,050.00 | 18,550.00 | 18,650.00 | 18,276.56 | 237,672 |
← NewerPage 21 of 21 · 1,229 trading days
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.