Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 1,554.00
+147.00 (10.45%)
At close: Jul 3, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,410.00 | 1,770.00 | 1,351.00 | 1,554.00 | 1,554.00 | 10.45% | 1,413,220 |
| Jul 2, 2026 | 1,591.00 | 1,608.00 | 1,345.00 | 1,407.00 | 1,407.00 | -14.21% | 1,099,438 |
| Jul 1, 2026 | 1,721.00 | 1,778.00 | 1,549.00 | 1,640.00 | 1,640.00 | -3.24% | 625,046 |
| Jun 30, 2026 | 1,740.00 | 1,771.00 | 1,665.00 | 1,695.00 | 1,695.00 | -2.59% | 137,914 |
| Jun 29, 2026 | 1,745.00 | 1,800.00 | 1,645.00 | 1,740.00 | 1,740.00 | - | 290,917 |
| Jun 26, 2026 | 1,645.00 | 1,850.00 | 1,530.00 | 1,740.00 | 1,740.00 | 5.78% | 404,851 |
| Jun 25, 2026 | 1,750.00 | 1,798.00 | 1,419.00 | 1,645.00 | 1,645.00 | -5.89% | 690,134 |
| Jun 24, 2026 | 1,837.00 | 1,889.00 | 1,677.00 | 1,748.00 | 1,748.00 | -4.74% | 440,020 |
| Jun 23, 2026 | 2,000.00 | 2,030.00 | 1,716.00 | 1,835.00 | 1,835.00 | -5.66% | 435,813 |
| Jun 22, 2026 | 2,060.00 | 2,070.00 | 1,855.00 | 1,945.00 | 1,945.00 | -5.35% | 367,854 |
| Jun 19, 2026 | 2,145.00 | 2,180.00 | 2,010.00 | 2,055.00 | 2,055.00 | -3.97% | 298,329 |
| Jun 18, 2026 | 2,215.00 | 2,280.00 | 2,100.00 | 2,140.00 | 2,140.00 | -2.95% | 246,359 |
| Jun 17, 2026 | 2,155.00 | 2,340.00 | 2,135.00 | 2,205.00 | 2,205.00 | 3.28% | 428,900 |
| Jun 16, 2026 | 2,190.00 | 2,205.00 | 2,020.00 | 2,135.00 | 2,135.00 | -1.61% | 515,233 |
| Jun 15, 2026 | 2,235.00 | 2,250.00 | 2,100.00 | 2,170.00 | 2,170.00 | -3.13% | 443,281 |
| Jun 12, 2026 | 2,110.00 | 2,420.00 | 2,110.00 | 2,240.00 | 2,240.00 | -0.44% | 905,422 |
| Jun 11, 2026 | 2,265.00 | 2,360.00 | 2,050.00 | 2,250.00 | 2,250.00 | -8.16% | 1,031,346 |
| Jun 10, 2026 | 2,625.00 | 2,820.00 | 2,300.00 | 2,450.00 | 2,450.00 | -7.55% | 1,031,516 |
| Jun 9, 2026 | 2,665.00 | 2,910.00 | 2,630.00 | 2,650.00 | 2,650.00 | -0.19% | 788,408 |
| Jun 8, 2026 | 2,420.00 | 2,715.00 | 2,420.00 | 2,655.00 | 2,655.00 | -2.39% | 874,052 |
| Jun 5, 2026 | 2,530.00 | 2,820.00 | 2,360.00 | 2,720.00 | 2,720.00 | 5.63% | 1,316,504 |
| Jun 4, 2026 | 2,450.00 | 2,640.00 | 2,400.00 | 2,575.00 | 2,575.00 | 5.10% | 631,831 |
| Jun 2, 2026 | 2,530.00 | 2,530.00 | 2,250.00 | 2,450.00 | 2,450.00 | 1.24% | 668,267 |
| Jun 1, 2026 | 2,800.00 | 2,830.00 | 2,420.00 | 2,420.00 | 2,420.00 | -13.11% | 927,660 |
| May 29, 2026 | 2,780.00 | 2,870.00 | 2,455.00 | 2,785.00 | 2,785.00 | 0.18% | 1,912,124 |
| May 28, 2026 | 2,575.00 | 2,830.00 | 2,520.00 | 2,780.00 | 2,780.00 | 8.81% | 2,228,807 |
| May 27, 2026 | 2,350.00 | 2,660.00 | 2,210.00 | 2,555.00 | 2,555.00 | 8.72% | 1,928,675 |
| May 26, 2026 | 2,650.00 | 2,810.00 | 2,325.00 | 2,350.00 | 2,350.00 | -11.32% | 1,744,897 |
| May 22, 2026 | 2,995.00 | 3,135.00 | 2,510.00 | 2,650.00 | 2,650.00 | 1.15% | 2,233,391 |
| May 21, 2026 | 2,435.00 | 2,860.00 | 2,350.00 | 2,620.00 | 2,620.00 | 7.60% | 3,000,957 |
| May 20, 2026 | 2,150.00 | 2,545.00 | 2,045.00 | 2,435.00 | 2,435.00 | 17.92% | 4,452,407 |
| May 19, 2026 | 2,330.00 | 2,415.00 | 2,025.00 | 2,065.00 | 2,065.00 | -11.37% | 1,438,364 |
| May 18, 2026 | 2,415.00 | 2,415.00 | 2,105.00 | 2,330.00 | 2,330.00 | -1.48% | 1,261,459 |
| May 15, 2026 | 2,550.00 | 2,590.00 | 2,260.00 | 2,365.00 | 2,365.00 | -7.25% | 1,873,040 |
| May 14, 2026 | 2,620.00 | 3,100.00 | 2,525.00 | 2,550.00 | 2,550.00 | -2.11% | 11,112,920 |
| May 13, 2026 | 2,130.00 | 2,605.00 | 2,100.00 | 2,605.00 | 2,605.00 | 29.93% | 4,307,131 |
| May 12, 2026 | 1,935.00 | 2,090.00 | 1,840.00 | 2,005.00 | 2,005.00 | 4.97% | 3,337,042 |
| May 11, 2026 | 1,717.00 | 2,050.00 | 1,680.00 | 1,910.00 | 1,910.00 | 11.24% | 3,634,508 |
| May 8, 2026 | 1,646.00 | 1,769.00 | 1,622.00 | 1,717.00 | 1,717.00 | 1.78% | 760,491 |
| May 7, 2026 | 1,745.00 | 1,745.00 | 1,600.00 | 1,687.00 | 1,687.00 | 0.42% | 1,003,247 |
| May 6, 2026 | 1,602.00 | 1,810.00 | 1,602.00 | 1,680.00 | 1,680.00 | 5.46% | 2,478,188 |
| May 4, 2026 | 1,556.00 | 1,710.00 | 1,556.00 | 1,593.00 | 1,593.00 | 3.37% | 1,093,523 |
| Apr 30, 2026 | 1,490.00 | 1,649.00 | 1,490.00 | 1,541.00 | 1,541.00 | 2.73% | 986,821 |
| Apr 29, 2026 | 1,563.00 | 1,563.00 | 1,427.00 | 1,500.00 | 1,500.00 | -4.52% | 596,179 |
| Apr 28, 2026 | 1,585.00 | 1,650.00 | 1,534.00 | 1,571.00 | 1,571.00 | -1.32% | 334,970 |
| Apr 27, 2026 | 1,615.00 | 1,629.00 | 1,505.00 | 1,592.00 | 1,592.00 | 0.06% | 447,485 |
| Apr 24, 2026 | 1,488.00 | 1,625.00 | 1,373.00 | 1,591.00 | 1,591.00 | 5.50% | 1,700,705 |
| Apr 23, 2026 | 1,575.00 | 1,582.00 | 1,452.00 | 1,508.00 | 1,508.00 | -4.25% | 1,382,047 |
| Apr 22, 2026 | 1,781.00 | 1,781.00 | 1,567.00 | 1,575.00 | 1,575.00 | -11.81% | 1,639,405 |
| Apr 21, 2026 | 1,950.00 | 1,951.00 | 1,705.00 | 1,786.00 | 1,786.00 | -5.15% | 2,219,479 |