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
2024-10-314,025.004,095.003,970.004,025.003,990.1519,019
2024-10-304,035.004,060.003,980.004,050.004,014.9415,403
2024-10-293,950.004,080.003,950.004,035.004,000.069,524
2024-10-284,040.004,080.004,000.004,080.004,044.6811,026
2024-10-254,005.004,160.003,940.004,030.003,995.1125,730
2024-10-244,050.004,080.003,950.004,005.003,970.3222,114
2024-10-234,095.004,190.003,995.004,140.004,104.1665,330
2024-10-224,050.004,050.003,890.004,000.003,965.3774,068
2024-10-214,180.004,180.004,020.004,050.004,014.9438,800
2024-10-184,290.004,355.004,070.004,125.004,089.2977,541
2024-10-174,330.004,330.004,200.004,300.004,262.7753,793
2024-10-164,440.004,585.004,200.004,245.004,208.25216,842
2024-10-154,315.004,555.004,190.004,555.004,515.56258,960
2024-10-144,470.004,470.004,245.004,350.004,312.34211,994
2024-10-115,400.005,400.004,450.004,535.004,495.741,628,268
2024-10-104,270.005,180.004,070.005,180.005,135.151,480,065
2024-10-084,000.004,005.003,950.003,990.003,955.452,616
2024-10-074,020.004,040.003,940.004,000.003,965.372,596
2024-10-044,040.004,055.003,995.004,000.003,965.372,401
2024-10-024,055.004,060.003,850.004,030.003,995.111,855
2024-09-304,095.004,100.004,010.004,030.003,995.113,011
2024-09-274,095.004,095.004,035.004,050.004,014.942,596
2024-09-264,075.004,100.004,030.004,075.004,039.7210,212
2024-09-254,025.004,180.004,020.004,075.004,039.724,115
2024-09-243,975.004,080.003,915.004,060.004,024.856,452
2024-09-233,990.004,040.003,860.004,010.003,975.2814,122
2024-09-204,085.004,085.003,980.003,990.003,955.455,721
2024-09-194,010.004,085.003,850.004,085.004,049.636,676
2024-09-134,075.004,075.003,955.004,010.003,975.283,265
2024-09-124,050.004,065.004,000.004,035.004,000.061,756
2024-09-114,000.004,200.003,945.004,005.003,970.3214,892
2024-09-104,130.004,130.003,985.004,020.003,985.194,366
2024-09-094,185.004,220.004,060.004,130.004,094.249,040
2024-09-064,150.004,300.004,045.004,240.004,203.295,462
2024-09-054,095.004,235.004,075.004,150.004,114.076,357
2024-09-044,150.004,150.003,980.004,150.004,114.0719,810
2024-09-034,220.004,305.004,115.004,220.004,183.4611,706
2024-09-024,700.005,000.004,220.004,220.004,183.46211,797
2024-08-304,630.004,715.004,350.004,690.004,649.3964,496
2024-08-294,465.004,690.004,300.004,690.004,649.3917,115
2024-08-284,350.004,500.004,325.004,480.004,441.2124,446
2024-08-274,240.004,410.004,220.004,390.004,351.9939,956
2024-08-264,170.004,290.004,120.004,250.004,213.209,429
2024-08-233,960.004,240.003,900.004,200.004,163.6427,221
2024-08-224,050.004,090.003,985.004,000.003,965.376,452
2024-08-214,200.004,200.004,000.004,090.004,054.596,567
2024-08-204,175.004,220.004,165.004,180.004,143.811,979
2024-08-194,375.004,375.004,220.004,220.004,183.465,324
2024-08-164,240.004,390.004,130.004,375.004,337.1215,290
2024-08-144,070.004,265.004,040.004,240.004,203.298,509
2024-08-134,080.004,090.003,990.004,085.004,049.639,898
2024-08-123,940.004,040.003,895.004,040.004,005.0220,107
2024-08-093,860.003,970.003,860.003,940.003,905.8926,242
2024-08-083,970.003,970.003,800.003,850.003,816.6741,178
2024-08-074,025.004,025.003,900.003,970.003,935.636,162
2024-08-063,960.004,025.003,710.004,025.003,990.1522,378
2024-08-054,100.004,150.003,500.004,000.003,965.3724,469
2024-08-024,155.004,160.004,015.004,150.004,114.072,058
2024-08-014,045.004,200.004,025.004,200.004,163.644,421
2024-07-313,965.004,080.003,965.004,075.004,039.725,061
← NewerPage 9 of 21 · 1,229 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.