See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 148250.KQ stock page

RN2 Technologies Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-034,570.004,650.004,430.004,600.004,600.0024,400
2025-01-314,515.004,670.004,315.004,570.004,570.0020,707
2025-01-244,560.004,600.004,445.004,515.004,515.0039,430
2025-01-234,595.004,600.004,365.004,600.004,600.0033,505
2025-01-224,565.004,640.004,375.004,595.004,595.0066,614
2025-01-214,520.004,680.004,330.004,610.004,610.0048,108
2025-01-204,515.004,615.004,325.004,515.004,515.00263,759
2025-01-173,995.004,565.003,920.004,475.004,475.00479,718
2025-01-163,855.003,940.003,660.003,880.003,880.0014,873
2025-01-153,850.003,870.003,810.003,845.003,845.004,961
2025-01-143,685.003,900.003,685.003,850.003,850.0010,693
2025-01-133,690.003,755.003,690.003,705.003,705.006,524
2025-01-103,720.003,760.003,560.003,695.003,695.0012,020
2025-01-093,670.003,755.003,670.003,720.003,720.003,545
2025-01-083,600.003,780.003,600.003,710.003,710.008,397
2025-01-073,600.003,610.003,585.003,600.003,600.003,241
2025-01-063,560.003,620.003,510.003,575.003,575.006,892
2025-01-033,545.003,575.003,435.003,560.003,560.004,902
2025-01-023,490.003,560.003,490.003,545.003,545.001,834
2024-12-303,430.003,600.003,395.003,460.003,460.006,687
2024-12-273,485.003,485.003,410.003,430.003,430.008,562
2024-12-263,520.003,615.003,465.003,465.003,435.003,521
2024-12-243,570.003,585.003,520.003,525.003,494.482,182
2024-12-233,495.003,565.003,490.003,565.003,534.136,672
2024-12-203,595.003,595.003,480.003,495.003,464.746,779
2024-12-193,595.003,610.003,500.003,595.003,563.874,011
2024-12-183,685.003,685.003,555.003,595.003,563.876,481
2024-12-173,670.003,760.003,660.003,665.003,633.272,999
2024-12-163,725.003,785.003,725.003,735.003,702.666,576
2024-12-133,720.003,765.003,670.003,760.003,727.4512,359
2024-12-123,640.003,735.003,620.003,720.003,687.794,517
2024-12-113,610.003,675.003,585.003,620.003,588.665,308
2024-12-103,445.003,620.003,330.003,600.003,568.837,270
2024-12-093,660.003,695.003,445.003,445.003,415.1725,166
2024-12-063,805.003,805.003,700.003,705.003,672.9216,085
2024-12-053,820.003,830.003,745.003,805.003,772.064,120
2024-12-043,855.003,855.003,735.003,830.003,796.8412,343
2024-12-033,910.003,910.003,815.003,855.003,821.6216,349
2024-12-023,850.004,100.003,850.003,890.003,856.3213,625
2024-11-293,960.004,200.003,890.003,925.003,891.0219,159
2024-11-284,150.004,150.003,990.004,020.003,985.1919,181
2024-11-274,255.004,265.004,080.004,155.004,119.0332,875
2024-11-264,145.004,235.003,970.004,235.004,198.3337,233
2024-11-254,110.004,200.003,960.004,185.004,148.7727,988
2024-11-224,160.004,160.003,875.004,110.004,074.4219,667
2024-11-213,850.004,195.003,720.004,165.004,128.9419,476
2024-11-203,775.003,875.003,740.003,855.003,821.6211,971
2024-11-193,660.003,785.003,660.003,775.003,742.3213,507
2024-11-183,810.003,810.003,655.003,775.003,742.3210,277
2024-11-153,810.003,840.003,710.003,810.003,777.016,654
2024-11-143,780.003,895.003,710.003,805.003,772.0622,982
2024-11-133,870.003,905.003,755.003,815.003,781.9715,503
2024-11-124,060.004,060.003,715.003,910.003,876.1548,977
2024-11-114,120.004,210.004,035.004,060.004,024.8521,171
2024-11-084,115.004,210.004,035.004,210.004,173.5528,923
2024-11-074,150.004,160.004,095.004,115.004,079.3711,641
2024-11-064,140.004,160.004,030.004,150.004,114.0723,762
2024-11-054,035.004,140.003,995.004,140.004,104.1622,373
2024-11-044,005.004,070.003,980.004,050.004,014.9433,929
2024-11-013,985.004,030.003,970.004,025.003,990.159,389
← NewerPage 8 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2950.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.