RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,600.00 | 6,690.00 | 6,430.00 | 6,560.00 | 6,560.00 | 41,237 |
| 2025-10-27 | 6,690.00 | 6,800.00 | 6,510.00 | 6,600.00 | 6,600.00 | 91,038 |
| 2025-10-24 | 6,870.00 | 6,910.00 | 6,510.00 | 6,750.00 | 6,750.00 | 82,467 |
| 2025-10-23 | 6,870.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,730.00 | 39,972 |
| 2025-10-22 | 6,970.00 | 6,970.00 | 6,740.00 | 6,800.00 | 6,800.00 | 96,317 |
| 2025-10-21 | 6,930.00 | 6,980.00 | 6,720.00 | 6,910.00 | 6,910.00 | 62,112 |
| 2025-10-20 | 6,620.00 | 6,960.00 | 6,450.00 | 6,930.00 | 6,930.00 | 77,042 |
| 2025-10-17 | 6,730.00 | 6,800.00 | 6,540.00 | 6,620.00 | 6,620.00 | 96,507 |
| 2025-10-16 | 7,200.00 | 7,200.00 | 6,630.00 | 6,760.00 | 6,760.00 | 90,862 |
| 2025-10-15 | 6,950.00 | 6,960.00 | 6,700.00 | 6,840.00 | 6,840.00 | 89,033 |
| 2025-10-14 | 7,020.00 | 7,110.00 | 6,630.00 | 6,950.00 | 6,950.00 | 134,872 |
| 2025-10-13 | 6,920.00 | 7,170.00 | 6,760.00 | 7,010.00 | 7,010.00 | 102,809 |
| 2025-10-10 | 6,790.00 | 7,130.00 | 6,750.00 | 6,920.00 | 6,920.00 | 184,071 |
| 2025-10-02 | 6,680.00 | 6,880.00 | 6,630.00 | 6,770.00 | 6,770.00 | 93,798 |
| 2025-10-01 | 6,810.00 | 6,830.00 | 6,550.00 | 6,690.00 | 6,690.00 | 88,044 |
| 2025-09-30 | 6,920.00 | 6,920.00 | 6,470.00 | 6,830.00 | 6,830.00 | 108,414 |
| 2025-09-29 | 6,770.00 | 7,110.00 | 6,740.00 | 6,780.00 | 6,780.00 | 91,114 |
| 2025-09-26 | 6,780.00 | 6,950.00 | 6,690.00 | 6,840.00 | 6,840.00 | 84,998 |
| 2025-09-25 | 6,810.00 | 7,150.00 | 6,390.00 | 6,840.00 | 6,840.00 | 233,497 |
| 2025-09-24 | 6,760.00 | 7,370.00 | 6,700.00 | 6,890.00 | 6,890.00 | 162,468 |
| 2025-09-23 | 7,990.00 | 8,060.00 | 6,840.00 | 6,930.00 | 6,930.00 | 431,440 |
| 2025-09-22 | 8,900.00 | 9,770.00 | 7,570.00 | 7,980.00 | 7,980.00 | 527,031 |
| 2025-09-19 | 8,140.00 | 8,660.00 | 8,140.00 | 8,610.00 | 8,610.00 | 379,046 |
| 2025-09-18 | 7,970.00 | 8,200.00 | 7,700.00 | 8,080.00 | 8,080.00 | 219,794 |
| 2025-09-17 | 7,200.00 | 8,000.00 | 7,130.00 | 7,960.00 | 7,960.00 | 387,481 |
| 2025-09-16 | 7,300.00 | 7,530.00 | 6,860.00 | 7,320.00 | 7,320.00 | 320,103 |
| 2025-09-15 | 6,250.00 | 7,390.00 | 6,230.00 | 7,210.00 | 7,210.00 | 616,097 |
| 2025-09-12 | 6,220.00 | 6,640.00 | 6,050.00 | 6,230.00 | 6,230.00 | 80,173 |
| 2025-09-11 | 6,140.00 | 6,280.00 | 5,960.00 | 6,220.00 | 6,220.00 | 82,778 |
| 2025-09-10 | 6,370.00 | 6,370.00 | 6,080.00 | 6,190.00 | 6,190.00 | 62,381 |
| 2025-09-09 | 6,300.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | 188,084 |
| 2025-09-08 | 6,620.00 | 6,620.00 | 6,230.00 | 6,400.00 | 6,400.00 | 129,632 |
| 2025-09-05 | 6,660.00 | 6,660.00 | 6,390.00 | 6,640.00 | 6,640.00 | 36,556 |
| 2025-09-04 | 6,700.00 | 6,730.00 | 6,460.00 | 6,670.00 | 6,670.00 | 38,599 |
| 2025-09-03 | 6,660.00 | 6,860.00 | 6,300.00 | 6,760.00 | 6,760.00 | 84,583 |
| 2025-09-02 | 6,590.00 | 6,820.00 | 5,600.00 | 6,770.00 | 6,770.00 | 238,413 |
| 2025-09-01 | 6,650.00 | 6,830.00 | 6,400.00 | 6,620.00 | 6,620.00 | 23,693 |
| 2025-08-29 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,650.00 | 24,640 |
| 2025-08-28 | 7,140.00 | 7,140.00 | 6,740.00 | 6,900.00 | 6,900.00 | 43,857 |
| 2025-08-27 | 7,250.00 | 7,250.00 | 6,880.00 | 7,140.00 | 7,140.00 | 49,427 |
| 2025-08-26 | 7,050.00 | 7,300.00 | 6,670.00 | 7,250.00 | 7,250.00 | 184,052 |
| 2025-08-25 | 7,040.00 | 7,070.00 | 6,740.00 | 7,050.00 | 7,050.00 | 79,972 |
| 2025-08-22 | 6,980.00 | 7,000.00 | 6,290.00 | 6,970.00 | 6,970.00 | 130,209 |
| 2025-08-21 | 7,180.00 | 7,280.00 | 6,770.00 | 6,980.00 | 6,980.00 | 66,600 |
| 2025-08-20 | 7,090.00 | 7,250.00 | 6,930.00 | 7,230.00 | 7,230.00 | 39,164 |
| 2025-08-19 | 7,220.00 | 7,300.00 | 7,010.00 | 7,250.00 | 7,250.00 | 32,295 |
| 2025-08-18 | 7,290.00 | 7,400.00 | 7,090.00 | 7,290.00 | 7,290.00 | 50,970 |
| 2025-08-14 | 7,400.00 | 7,440.00 | 7,100.00 | 7,290.00 | 7,290.00 | 38,926 |
| 2025-08-13 | 7,060.00 | 7,620.00 | 6,710.00 | 7,390.00 | 7,390.00 | 220,002 |
| 2025-08-12 | 7,260.00 | 7,750.00 | 7,100.00 | 7,260.00 | 7,260.00 | 201,596 |
| 2025-08-11 | 7,520.00 | 7,700.00 | 7,140.00 | 7,200.00 | 7,200.00 | 257,598 |
| 2025-08-08 | 5,670.00 | 7,380.00 | 5,630.00 | 7,270.00 | 7,270.00 | 763,496 |
| 2025-08-07 | 6,350.00 | 6,550.00 | 5,300.00 | 5,860.00 | 5,860.00 | 158,524 |
| 2025-08-06 | 6,580.00 | 6,800.00 | 6,250.00 | 6,350.00 | 6,350.00 | 32,171 |
| 2025-08-05 | 6,760.00 | 6,930.00 | 6,260.00 | 6,580.00 | 6,580.00 | 51,202 |
| 2025-08-04 | 6,370.00 | 6,700.00 | 6,070.00 | 6,700.00 | 6,700.00 | 81,589 |
| 2025-08-01 | 6,060.00 | 6,610.00 | 6,050.00 | 6,370.00 | 6,370.00 | 131,353 |
| 2025-07-31 | 6,690.00 | 6,690.00 | 6,220.00 | 6,390.00 | 6,390.00 | 54,188 |
| 2025-07-30 | 7,180.00 | 7,180.00 | 6,680.00 | 6,750.00 | 6,750.00 | 38,553 |
| 2025-07-29 | 7,000.00 | 7,240.00 | 6,810.00 | 6,950.00 | 6,950.00 | 18,922 |
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.