RN2 Technologies Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,580.00 | 7,730.00 | 7,200.00 | 7,580.00 | 7,580.00 | 113,866 |
| 2025-04-25 | 7,850.00 | 8,190.00 | 7,350.00 | 7,580.00 | 7,580.00 | 120,760 |
| 2025-04-24 | 8,090.00 | 8,090.00 | 7,690.00 | 7,790.00 | 7,790.00 | 80,949 |
| 2025-04-23 | 8,330.00 | 8,490.00 | 7,930.00 | 8,030.00 | 8,030.00 | 133,379 |
| 2025-04-22 | 8,550.00 | 8,590.00 | 8,150.00 | 8,330.00 | 8,330.00 | 76,690 |
| 2025-04-21 | 8,400.00 | 8,590.00 | 8,080.00 | 8,480.00 | 8,480.00 | 49,008 |
| 2025-04-18 | 8,600.00 | 8,610.00 | 8,200.00 | 8,430.00 | 8,430.00 | 51,236 |
| 2025-04-17 | 8,720.00 | 8,840.00 | 8,190.00 | 8,680.00 | 8,680.00 | 140,635 |
| 2025-04-16 | 8,270.00 | 8,885.00 | 8,010.00 | 8,840.00 | 8,840.00 | 227,429 |
| 2025-04-15 | 8,200.00 | 8,200.00 | 7,390.00 | 7,800.00 | 7,800.00 | 120,002 |
| 2025-04-14 | 8,270.00 | 8,270.00 | 7,870.00 | 8,180.00 | 8,180.00 | 79,123 |
| 2025-04-11 | 7,290.00 | 8,100.00 | 7,020.00 | 8,100.00 | 8,100.00 | 107,596 |
| 2025-04-10 | 6,400.00 | 7,400.00 | 6,400.00 | 7,400.00 | 7,400.00 | 118,670 |
| 2025-04-09 | 6,460.00 | 6,470.00 | 6,070.00 | 6,380.00 | 6,380.00 | 33,823 |
| 2025-04-08 | 6,460.00 | 6,660.00 | 6,250.00 | 6,350.00 | 6,350.00 | 62,794 |
| 2025-04-07 | 6,400.00 | 6,670.00 | 6,050.00 | 6,460.00 | 6,460.00 | 41,166 |
| 2025-04-04 | 6,460.00 | 6,680.00 | 6,010.00 | 6,500.00 | 6,500.00 | 81,346 |
| 2025-04-03 | 6,050.00 | 6,600.00 | 5,810.00 | 6,590.00 | 6,590.00 | 89,864 |
| 2025-04-02 | 6,780.00 | 6,780.00 | 5,550.00 | 6,280.00 | 6,280.00 | 642,298 |
| 2025-04-01 | 6,720.00 | 7,380.00 | 6,560.00 | 6,640.00 | 6,640.00 | 165,445 |
| 2025-03-31 | 8,180.00 | 8,180.00 | 5,900.00 | 6,560.00 | 6,560.00 | 1,051,537 |
| 2025-03-28 | 8,000.00 | 8,340.00 | 7,750.00 | 8,290.00 | 8,290.00 | 132,022 |
| 2025-03-27 | 7,830.00 | 8,450.00 | 7,450.00 | 8,000.00 | 8,000.00 | 130,012 |
| 2025-03-26 | 9,470.00 | 9,470.00 | 7,790.00 | 7,830.00 | 7,830.00 | 221,990 |
| 2025-03-25 | 8,250.00 | 9,350.00 | 8,170.00 | 9,280.00 | 9,280.00 | 618,283 |
| 2025-03-24 | 7,700.00 | 8,130.00 | 7,380.00 | 7,900.00 | 7,900.00 | 72,800 |
| 2025-03-21 | 8,460.00 | 9,020.00 | 8,100.00 | 8,100.00 | 8,100.00 | 170,530 |
| 2025-03-20 | 8,220.00 | 9,020.00 | 8,080.00 | 8,510.00 | 8,510.00 | 115,800 |
| 2025-03-19 | 8,210.00 | 8,300.00 | 7,740.00 | 8,240.00 | 8,240.00 | 64,570 |
| 2025-03-18 | 8,200.00 | 8,450.00 | 7,770.00 | 8,270.00 | 8,270.00 | 50,224 |
| 2025-03-17 | 8,000.00 | 8,360.00 | 7,490.00 | 8,200.00 | 8,200.00 | 100,164 |
| 2025-03-14 | 7,910.00 | 8,570.00 | 7,710.00 | 8,050.00 | 8,050.00 | 52,138 |
| 2025-03-13 | 8,900.00 | 8,900.00 | 7,990.00 | 7,990.00 | 7,990.00 | 85,034 |
| 2025-03-12 | 9,050.00 | 9,190.00 | 8,310.00 | 8,740.00 | 8,740.00 | 75,930 |
| 2025-03-11 | 8,250.00 | 8,830.00 | 8,020.00 | 8,750.00 | 8,750.00 | 112,087 |
| 2025-03-10 | 7,760.00 | 8,450.00 | 7,710.00 | 8,410.00 | 8,410.00 | 154,859 |
| 2025-03-07 | 7,710.00 | 7,850.00 | 7,520.00 | 7,780.00 | 7,780.00 | 57,019 |
| 2025-03-06 | 7,200.00 | 7,810.00 | 7,200.00 | 7,730.00 | 7,730.00 | 118,712 |
| 2025-03-05 | 7,020.00 | 7,250.00 | 6,880.00 | 7,220.00 | 7,220.00 | 59,233 |
| 2025-03-04 | 6,580.00 | 7,260.00 | 6,520.00 | 7,080.00 | 7,080.00 | 301,997 |
| 2025-02-28 | 6,540.00 | 6,670.00 | 6,410.00 | 6,580.00 | 6,580.00 | 20,988 |
| 2025-02-27 | 6,850.00 | 6,850.00 | 6,480.00 | 6,680.00 | 6,680.00 | 45,108 |
| 2025-02-26 | 6,620.00 | 6,920.00 | 5,650.00 | 6,860.00 | 6,860.00 | 216,367 |
| 2025-02-25 | 6,640.00 | 6,900.00 | 6,430.00 | 6,870.00 | 6,870.00 | 61,042 |
| 2025-02-24 | 6,710.00 | 6,940.00 | 6,300.00 | 6,800.00 | 6,800.00 | 153,751 |
| 2025-02-21 | 5,870.00 | 6,950.00 | 5,750.00 | 6,800.00 | 6,800.00 | 1,118,468 |
| 2025-02-20 | 5,360.00 | 5,920.00 | 5,360.00 | 5,700.00 | 5,700.00 | 159,724 |
| 2025-02-19 | 5,470.00 | 5,620.00 | 5,410.00 | 5,410.00 | 5,410.00 | 71,423 |
| 2025-02-18 | 5,420.00 | 5,600.00 | 5,300.00 | 5,470.00 | 5,470.00 | 36,321 |
| 2025-02-17 | 5,380.00 | 5,640.00 | 5,360.00 | 5,490.00 | 5,490.00 | 91,217 |
| 2025-02-14 | 5,180.00 | 5,500.00 | 5,180.00 | 5,380.00 | 5,380.00 | 104,861 |
| 2025-02-13 | 5,160.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,230.00 | 36,882 |
| 2025-02-12 | 5,100.00 | 5,250.00 | 4,950.00 | 5,160.00 | 5,160.00 | 36,312 |
| 2025-02-11 | 5,060.00 | 5,190.00 | 4,940.00 | 5,100.00 | 5,100.00 | 47,324 |
| 2025-02-10 | 4,920.00 | 5,140.00 | 4,920.00 | 5,090.00 | 5,090.00 | 41,903 |
| 2025-02-07 | 5,140.00 | 5,140.00 | 4,960.00 | 4,960.00 | 4,960.00 | 52,900 |
| 2025-02-06 | 4,650.00 | 5,200.00 | 4,640.00 | 5,140.00 | 5,140.00 | 279,975 |
| 2025-02-05 | 4,630.00 | 4,650.00 | 4,555.00 | 4,650.00 | 4,650.00 | 44,548 |
| 2025-02-04 | 4,600.00 | 4,630.00 | 4,560.00 | 4,630.00 | 4,630.00 | 39,768 |
| 2025-02-03 | 4,570.00 | 4,650.00 | 4,430.00 | 4,600.00 | 4,600.00 | 24,400 |
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.