RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7,150.00 | 7,150.00 | 6,740.00 | 7,080.00 | 7,080.00 | 56,034 |
| 2025-07-25 | 7,100.00 | 7,140.00 | 6,950.00 | 7,080.00 | 7,080.00 | 26,347 |
| 2025-07-24 | 7,470.00 | 7,470.00 | 7,100.00 | 7,100.00 | 7,100.00 | 57,037 |
| 2025-07-23 | 7,460.00 | 7,550.00 | 7,120.00 | 7,480.00 | 7,480.00 | 43,993 |
| 2025-07-22 | 7,050.00 | 7,500.00 | 6,900.00 | 7,470.00 | 7,470.00 | 57,573 |
| 2025-07-21 | 7,270.00 | 7,280.00 | 7,000.00 | 7,030.00 | 7,030.00 | 18,958 |
| 2025-07-18 | 7,020.00 | 7,220.00 | 6,960.00 | 7,090.00 | 7,090.00 | 14,848 |
| 2025-07-17 | 7,360.00 | 7,360.00 | 7,020.00 | 7,020.00 | 7,020.00 | 20,374 |
| 2025-07-16 | 7,130.00 | 7,200.00 | 6,970.00 | 7,200.00 | 7,200.00 | 57,957 |
| 2025-07-15 | 7,380.00 | 7,380.00 | 6,970.00 | 7,240.00 | 7,240.00 | 43,315 |
| 2025-07-14 | 7,290.00 | 7,340.00 | 6,940.00 | 7,250.00 | 7,250.00 | 37,033 |
| 2025-07-11 | 7,280.00 | 7,350.00 | 7,090.00 | 7,190.00 | 7,190.00 | 27,348 |
| 2025-07-10 | 7,130.00 | 7,470.00 | 7,050.00 | 7,280.00 | 7,280.00 | 69,343 |
| 2025-07-09 | 7,120.00 | 7,350.00 | 6,990.00 | 7,130.00 | 7,130.00 | 24,363 |
| 2025-07-08 | 7,250.00 | 7,400.00 | 7,080.00 | 7,120.00 | 7,120.00 | 50,911 |
| 2025-07-07 | 7,310.00 | 7,540.00 | 7,120.00 | 7,250.00 | 7,250.00 | 21,092 |
| 2025-07-04 | 7,400.00 | 7,490.00 | 7,170.00 | 7,310.00 | 7,310.00 | 39,728 |
| 2025-07-03 | 7,350.00 | 7,500.00 | 7,190.00 | 7,400.00 | 7,400.00 | 24,359 |
| 2025-07-02 | 7,380.00 | 7,550.00 | 7,240.00 | 7,450.00 | 7,450.00 | 28,136 |
| 2025-07-01 | 7,800.00 | 7,800.00 | 7,250.00 | 7,370.00 | 7,370.00 | 92,076 |
| 2025-06-30 | 7,810.00 | 8,030.00 | 7,400.00 | 7,800.00 | 7,800.00 | 78,353 |
| 2025-06-27 | 7,900.00 | 8,140.00 | 7,700.00 | 7,840.00 | 7,840.00 | 103,161 |
| 2025-06-26 | 7,450.00 | 7,900.00 | 7,290.00 | 7,900.00 | 7,900.00 | 103,669 |
| 2025-06-25 | 7,350.00 | 8,180.00 | 7,300.00 | 7,470.00 | 7,470.00 | 222,300 |
| 2025-06-24 | 7,190.00 | 7,460.00 | 7,120.00 | 7,220.00 | 7,220.00 | 31,592 |
| 2025-06-23 | 7,710.00 | 7,780.00 | 6,840.00 | 7,190.00 | 7,190.00 | 190,080 |
| 2025-06-20 | 7,950.00 | 8,300.00 | 7,630.00 | 7,710.00 | 7,710.00 | 82,503 |
| 2025-06-19 | 7,740.00 | 8,040.00 | 7,670.00 | 7,950.00 | 7,950.00 | 66,569 |
| 2025-06-18 | 8,100.00 | 8,100.00 | 7,600.00 | 7,860.00 | 7,860.00 | 62,346 |
| 2025-06-17 | 8,070.00 | 8,110.00 | 7,760.00 | 7,890.00 | 7,890.00 | 43,113 |
| 2025-06-16 | 7,770.00 | 8,100.00 | 7,550.00 | 8,070.00 | 8,070.00 | 100,347 |
| 2025-06-13 | 7,440.00 | 7,990.00 | 7,430.00 | 7,670.00 | 7,670.00 | 44,706 |
| 2025-06-12 | 7,470.00 | 7,820.00 | 7,410.00 | 7,560.00 | 7,560.00 | 40,671 |
| 2025-06-11 | 7,630.00 | 7,900.00 | 7,490.00 | 7,650.00 | 7,650.00 | 39,073 |
| 2025-06-10 | 7,810.00 | 7,960.00 | 7,200.00 | 7,630.00 | 7,630.00 | 148,824 |
| 2025-06-09 | 7,300.00 | 8,180.00 | 7,200.00 | 7,930.00 | 7,930.00 | 194,563 |
| 2025-06-05 | 7,280.00 | 7,430.00 | 7,220.00 | 7,270.00 | 7,270.00 | 13,870 |
| 2025-06-04 | 7,230.00 | 7,560.00 | 7,120.00 | 7,350.00 | 7,350.00 | 72,617 |
| 2025-06-02 | 7,100.00 | 7,220.00 | 6,910.00 | 7,180.00 | 7,180.00 | 46,292 |
| 2025-05-30 | 7,290.00 | 7,290.00 | 6,890.00 | 7,020.00 | 7,020.00 | 13,459 |
| 2025-05-29 | 6,940.00 | 7,290.00 | 6,940.00 | 7,070.00 | 7,070.00 | 17,427 |
| 2025-05-28 | 7,070.00 | 7,070.00 | 6,800.00 | 6,940.00 | 6,940.00 | 42,656 |
| 2025-05-27 | 6,920.00 | 7,110.00 | 6,800.00 | 6,940.00 | 6,940.00 | 22,976 |
| 2025-05-26 | 7,190.00 | 7,190.00 | 6,900.00 | 6,960.00 | 6,960.00 | 25,603 |
| 2025-05-23 | 7,440.00 | 7,440.00 | 6,900.00 | 7,040.00 | 7,040.00 | 24,878 |
| 2025-05-22 | 7,280.00 | 7,490.00 | 7,110.00 | 7,220.00 | 7,220.00 | 8,475 |
| 2025-05-21 | 7,010.00 | 7,470.00 | 6,550.00 | 7,290.00 | 7,290.00 | 99,499 |
| 2025-05-20 | 7,200.00 | 7,340.00 | 6,900.00 | 7,060.00 | 7,060.00 | 32,250 |
| 2025-05-19 | 7,370.00 | 7,370.00 | 7,140.00 | 7,200.00 | 7,200.00 | 14,447 |
| 2025-05-16 | 7,300.00 | 7,390.00 | 7,090.00 | 7,370.00 | 7,370.00 | 22,862 |
| 2025-05-15 | 7,460.00 | 7,550.00 | 6,950.00 | 7,300.00 | 7,300.00 | 89,103 |
| 2025-05-14 | 7,450.00 | 7,500.00 | 7,160.00 | 7,450.00 | 7,450.00 | 25,400 |
| 2025-05-13 | 7,360.00 | 7,370.00 | 7,000.00 | 7,280.00 | 7,280.00 | 28,821 |
| 2025-05-12 | 7,550.00 | 7,570.00 | 6,990.00 | 7,250.00 | 7,250.00 | 71,841 |
| 2025-05-09 | 7,660.00 | 7,660.00 | 7,240.00 | 7,580.00 | 7,580.00 | 77,747 |
| 2025-05-08 | 7,240.00 | 7,600.00 | 7,130.00 | 7,580.00 | 7,580.00 | 38,168 |
| 2025-05-07 | 7,290.00 | 7,550.00 | 7,110.00 | 7,160.00 | 7,160.00 | 29,875 |
| 2025-05-02 | 7,420.00 | 7,770.00 | 7,140.00 | 7,290.00 | 7,290.00 | 56,450 |
| 2025-04-30 | 7,950.00 | 8,200.00 | 7,360.00 | 7,420.00 | 7,420.00 | 66,556 |
| 2025-04-29 | 7,800.00 | 8,200.00 | 7,320.00 | 7,950.00 | 7,950.00 | 93,232 |
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.