Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 791.00
+11.00 (1.41%)
At close: Mar 6, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 770.00 | 819.00 | 750.00 | 791.00 | 791.00 | 1.41% | 196,082 |
| Mar 5, 2026 | 758.00 | 810.00 | 754.00 | 780.00 | 780.00 | 6.27% | 458,898 |
| Mar 4, 2026 | 920.00 | 920.00 | 730.00 | 734.00 | 734.00 | -20.82% | 656,484 |
| Mar 3, 2026 | 932.00 | 976.00 | 840.00 | 927.00 | 927.00 | -5.89% | 1,197,808 |
| Feb 27, 2026 | 1,047.00 | 1,121.00 | 892.00 | 985.00 | 985.00 | -6.64% | 2,078,382 |
| Feb 26, 2026 | 1,165.00 | 1,170.00 | 1,016.00 | 1,055.00 | 1,055.00 | -5.97% | 609,280 |
| Feb 25, 2026 | 1,141.00 | 1,141.00 | 1,096.00 | 1,122.00 | 1,122.00 | -1.75% | 425,803 |
| Feb 24, 2026 | 1,150.00 | 1,156.00 | 1,050.00 | 1,142.00 | 1,142.00 | -0.26% | 822,750 |
| Feb 23, 2026 | 1,155.00 | 1,177.00 | 1,120.00 | 1,145.00 | 1,145.00 | -0.87% | 344,801 |
| Feb 20, 2026 | 1,193.00 | 1,207.00 | 1,150.00 | 1,155.00 | 1,155.00 | -3.10% | 326,997 |
| Feb 19, 2026 | 1,210.00 | 1,220.00 | 1,168.00 | 1,192.00 | 1,192.00 | -1.57% | 338,882 |
| Feb 13, 2026 | 1,209.00 | 1,309.00 | 1,187.00 | 1,211.00 | 1,211.00 | -1.86% | 725,259 |
| Feb 12, 2026 | 1,322.00 | 1,342.00 | 1,225.00 | 1,234.00 | 1,234.00 | -6.66% | 583,574 |
| Feb 11, 2026 | 1,330.00 | 1,357.00 | 1,280.00 | 1,322.00 | 1,322.00 | -2.15% | 576,088 |
| Feb 10, 2026 | 1,405.00 | 1,419.00 | 1,300.00 | 1,351.00 | 1,351.00 | -4.79% | 656,094 |
| Feb 9, 2026 | 1,350.00 | 1,490.00 | 1,333.00 | 1,419.00 | 1,419.00 | 6.29% | 2,097,923 |
| Feb 6, 2026 | 1,169.00 | 1,361.00 | 1,131.00 | 1,335.00 | 1,335.00 | 11.72% | 1,992,528 |
| Feb 5, 2026 | 1,274.00 | 1,279.00 | 1,185.00 | 1,195.00 | 1,195.00 | -6.64% | 727,205 |
| Feb 4, 2026 | 1,200.00 | 1,310.00 | 1,174.00 | 1,280.00 | 1,280.00 | 6.67% | 1,016,918 |
| Feb 3, 2026 | 1,160.00 | 1,214.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.45% | 698,650 |
| Feb 2, 2026 | 1,172.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.02% | 1,354,444 |
| Jan 30, 2026 | 1,195.00 | 1,195.00 | 1,110.00 | 1,172.00 | 1,172.00 | -0.59% | 824,490 |
| Jan 29, 2026 | 1,250.00 | 1,251.00 | 1,130.00 | 1,179.00 | 1,179.00 | -3.04% | 1,206,283 |
| Jan 28, 2026 | 1,189.00 | 1,225.00 | 1,135.00 | 1,216.00 | 1,216.00 | 5.92% | 1,190,453 |
| Jan 27, 2026 | 1,174.00 | 1,200.00 | 1,100.00 | 1,148.00 | 1,148.00 | -1.63% | 798,272 |
| Jan 26, 2026 | 1,200.00 | 1,249.00 | 1,106.00 | 1,167.00 | 1,167.00 | -10.92% | 4,055,430 |
| Jan 23, 2026 | 1,013.00 | 1,310.00 | 1,006.00 | 1,310.00 | 1,310.00 | 29.96% | 7,477,387 |
| Jan 22, 2026 | 1,015.00 | 1,038.00 | 994.00 | 1,008.00 | 1,008.00 | -0.49% | 316,746 |
| Jan 21, 2026 | 1,065.00 | 1,091.00 | 1,005.00 | 1,013.00 | 1,013.00 | -4.97% | 417,173 |
| Jan 20, 2026 | 1,001.00 | 1,140.00 | 996.00 | 1,066.00 | 1,066.00 | 6.49% | 1,172,316 |
| Jan 19, 2026 | 1,017.00 | 1,021.00 | 990.00 | 1,001.00 | 1,001.00 | -1.28% | 357,335 |
| Jan 16, 2026 | 1,036.00 | 1,036.00 | 1,001.00 | 1,014.00 | 1,014.00 | -2.69% | 363,037 |
| Jan 15, 2026 | 1,046.00 | 1,047.00 | 1,021.00 | 1,042.00 | 1,042.00 | -0.38% | 279,908 |
| Jan 14, 2026 | 1,071.00 | 1,080.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.33% | 286,323 |
| Jan 13, 2026 | 1,105.00 | 1,117.00 | 1,060.00 | 1,071.00 | 1,071.00 | -2.28% | 302,666 |
| Jan 12, 2026 | 1,150.00 | 1,150.00 | 1,081.00 | 1,096.00 | 1,096.00 | -4.70% | 386,326 |
| Jan 9, 2026 | 1,146.00 | 1,182.00 | 1,092.00 | 1,150.00 | 1,150.00 | 0.35% | 237,207 |
| Jan 8, 2026 | 1,139.00 | 1,198.00 | 1,130.00 | 1,146.00 | 1,146.00 | -0.35% | 232,292 |
| Jan 7, 2026 | 1,199.00 | 1,210.00 | 1,133.00 | 1,150.00 | 1,150.00 | -4.09% | 268,776 |
| Jan 6, 2026 | 1,214.00 | 1,228.00 | 1,170.00 | 1,199.00 | 1,199.00 | -1.24% | 343,225 |
| Jan 5, 2026 | 1,174.00 | 1,219.00 | 1,159.00 | 1,214.00 | 1,214.00 | 6.49% | 865,237 |
| Jan 2, 2026 | 1,090.00 | 1,155.00 | 1,021.00 | 1,140.00 | 1,140.00 | 3.92% | 473,140 |
| Dec 30, 2025 | 1,117.00 | 1,137.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.79% | 243,236 |
| Dec 29, 2025 | 1,160.00 | 1,160.00 | 1,109.00 | 1,117.00 | 1,117.00 | -3.71% | 406,986 |
| Dec 26, 2025 | 1,175.00 | 1,175.00 | 1,142.00 | 1,160.00 | 1,160.00 | - | 161,813 |
| Dec 24, 2025 | 1,211.00 | 1,229.00 | 1,130.00 | 1,160.00 | 1,160.00 | -4.21% | 417,517 |
| Dec 23, 2025 | 1,210.00 | 1,250.00 | 1,160.00 | 1,211.00 | 1,211.00 | 2.37% | 727,699 |
| Dec 22, 2025 | 1,195.00 | 1,222.00 | 1,177.00 | 1,183.00 | 1,183.00 | -1.66% | 238,510 |
| Dec 19, 2025 | 1,200.00 | 1,218.00 | 1,164.00 | 1,203.00 | 1,203.00 | -1.23% | 324,566 |
| Dec 18, 2025 | 1,220.00 | 1,234.00 | 1,171.00 | 1,218.00 | 1,218.00 | 0.33% | 226,743 |