Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 2,785.00
+5.00 (0.18%)
At close: May 29, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1,810.00 | 2,150.00 | 1,684.00 | 1,883.00 | 1,883.00 | 10.18% | 7,717,823 |
| Apr 17, 2026 | 1,860.00 | 1,866.00 | 1,550.00 | 1,709.00 | 1,709.00 | -14.08% | 5,651,133 |
| Apr 16, 2026 | 2,200.00 | 2,255.00 | 1,702.00 | 1,989.00 | 1,989.00 | 14.64% | 23,345,380 |
| Apr 15, 2026 | 1,450.00 | 1,735.00 | 1,450.00 | 1,735.00 | 1,735.00 | 29.96% | 8,804,456 |
| Apr 14, 2026 | 1,142.00 | 1,390.00 | 1,086.00 | 1,335.00 | 1,335.00 | 17.21% | 5,203,003 |
| Apr 13, 2026 | 1,128.00 | 1,160.00 | 1,016.00 | 1,139.00 | 1,139.00 | -0.18% | 1,662,287 |
| Apr 10, 2026 | 1,101.00 | 1,181.00 | 1,040.00 | 1,141.00 | 1,141.00 | 6.74% | 1,119,597 |
| Apr 9, 2026 | 1,163.00 | 1,217.00 | 1,028.00 | 1,069.00 | 1,069.00 | -8.24% | 1,041,082 |
| Apr 8, 2026 | 1,179.00 | 1,180.00 | 1,100.00 | 1,165.00 | 1,165.00 | -1.10% | 1,017,104 |
| Apr 7, 2026 | 1,228.00 | 1,230.00 | 1,118.00 | 1,178.00 | 1,178.00 | -3.92% | 1,106,309 |
| Apr 6, 2026 | 1,220.00 | 1,287.00 | 1,181.00 | 1,226.00 | 1,226.00 | 2.59% | 1,062,398 |
| Apr 3, 2026 | 1,195.00 | 1,235.00 | 1,102.00 | 1,195.00 | 1,195.00 | 6.03% | 1,368,319 |
| Apr 2, 2026 | 1,011.00 | 1,298.00 | 1,010.00 | 1,127.00 | 1,127.00 | 12.59% | 3,420,588 |
| Apr 1, 2026 | 1,049.00 | 1,100.00 | 950.00 | 1,001.00 | 1,001.00 | -1.86% | 857,958 |
| Mar 31, 2026 | 955.00 | 1,140.00 | 911.00 | 1,020.00 | 1,020.00 | 0.99% | 1,024,868 |
| Mar 30, 2026 | 1,144.00 | 1,258.00 | 868.00 | 1,010.00 | 1,010.00 | -11.71% | 4,247,640 |
| Mar 27, 2026 | 1,535.00 | 1,545.00 | 1,144.00 | 1,144.00 | 1,144.00 | -25.86% | 1,803,801 |
| Mar 26, 2026 | 1,499.00 | 1,677.00 | 1,499.00 | 1,543.00 | 1,543.00 | 3.00% | 1,056,299 |
| Mar 25, 2026 | 1,441.00 | 1,545.00 | 1,426.00 | 1,498.00 | 1,498.00 | 5.12% | 1,179,584 |
| Mar 24, 2026 | 1,450.00 | 1,450.00 | 1,357.00 | 1,425.00 | 1,425.00 | 2.52% | 641,608 |
| Mar 23, 2026 | 1,401.00 | 1,470.00 | 1,355.00 | 1,390.00 | 1,390.00 | -0.71% | 545,365 |
| Mar 20, 2026 | 1,392.00 | 1,480.00 | 1,306.00 | 1,400.00 | 1,400.00 | 0.21% | 1,232,247 |
| Mar 19, 2026 | 1,287.00 | 1,460.00 | 1,287.00 | 1,397.00 | 1,397.00 | 8.55% | 1,597,512 |
| Mar 18, 2026 | 1,247.00 | 1,306.00 | 1,200.00 | 1,287.00 | 1,287.00 | 5.93% | 863,198 |