Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 1,883.00
+174.00 (10.18%)
At close: Apr 20, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,810.00 | 2,150.00 | 1,684.00 | 1,883.00 | 1,883.00 | 10.18% | 7,697,670 |
| Apr 17, 2026 | 1,860.00 | 1,866.00 | 1,550.00 | 1,709.00 | 1,709.00 | -14.08% | 5,614,222 |
| Apr 16, 2026 | 2,200.00 | 2,255.00 | 1,702.00 | 1,989.00 | 1,989.00 | 14.64% | 23,147,290 |
| Apr 15, 2026 | 1,450.00 | 1,735.00 | 1,450.00 | 1,735.00 | 1,735.00 | 29.96% | 8,800,182 |
| Apr 14, 2026 | 1,142.00 | 1,390.00 | 1,086.00 | 1,335.00 | 1,335.00 | 17.21% | 5,164,946 |
| Apr 13, 2026 | 1,128.00 | 1,160.00 | 1,016.00 | 1,139.00 | 1,139.00 | -0.18% | 1,531,688 |
| Apr 10, 2026 | 1,101.00 | 1,181.00 | 1,040.00 | 1,141.00 | 1,141.00 | 6.74% | 1,114,774 |
| Apr 9, 2026 | 1,163.00 | 1,217.00 | 1,028.00 | 1,069.00 | 1,069.00 | -8.24% | 1,029,284 |
| Apr 8, 2026 | 1,179.00 | 1,180.00 | 1,100.00 | 1,165.00 | 1,165.00 | -1.10% | 1,010,674 |
| Apr 7, 2026 | 1,228.00 | 1,230.00 | 1,118.00 | 1,178.00 | 1,178.00 | -3.92% | 1,101,375 |
| 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% | 1,363,061 |
| Apr 2, 2026 | 1,011.00 | 1,298.00 | 1,010.00 | 1,127.00 | 1,127.00 | 12.59% | 3,403,987 |
| Apr 1, 2026 | 1,049.00 | 1,100.00 | 950.00 | 1,001.00 | 1,001.00 | -1.86% | 852,932 |
| Mar 31, 2026 | 955.00 | 1,140.00 | 911.00 | 1,020.00 | 1,020.00 | 0.99% | 1,023,190 |
| Mar 30, 2026 | 1,144.00 | 1,258.00 | 868.00 | 1,010.00 | 1,010.00 | -11.71% | 4,226,380 |
| Mar 27, 2026 | 1,535.00 | 1,545.00 | 1,144.00 | 1,144.00 | 1,144.00 | -25.86% | 1,656,832 |
| Mar 26, 2026 | 1,499.00 | 1,677.00 | 1,499.00 | 1,543.00 | 1,543.00 | 3.00% | 1,053,320 |
| Mar 25, 2026 | 1,441.00 | 1,545.00 | 1,426.00 | 1,498.00 | 1,498.00 | 5.12% | 1,178,399 |
| Mar 24, 2026 | 1,450.00 | 1,450.00 | 1,357.00 | 1,425.00 | 1,425.00 | 2.52% | 634,994 |
| Mar 23, 2026 | 1,401.00 | 1,470.00 | 1,355.00 | 1,390.00 | 1,390.00 | -0.71% | 544,912 |
| Mar 20, 2026 | 1,392.00 | 1,480.00 | 1,306.00 | 1,400.00 | 1,400.00 | 0.21% | 1,226,750 |
| Mar 19, 2026 | 1,287.00 | 1,460.00 | 1,287.00 | 1,397.00 | 1,397.00 | 8.55% | 1,593,070 |
| Mar 18, 2026 | 1,247.00 | 1,306.00 | 1,200.00 | 1,287.00 | 1,287.00 | 5.93% | 857,066 |
| Mar 17, 2026 | 1,245.00 | 1,274.00 | 1,206.00 | 1,215.00 | 1,215.00 | -2.41% | 872,107 |
| Mar 16, 2026 | 1,205.00 | 1,325.00 | 1,172.00 | 1,245.00 | 1,245.00 | 3.75% | 2,413,864 |
| Mar 13, 2026 | 956.00 | 1,232.00 | 884.00 | 1,200.00 | 1,200.00 | 26.45% | 8,573,778 |
| Mar 12, 2026 | 730.00 | 949.00 | 723.00 | 949.00 | 949.00 | 30.00% | 4,032,366 |
| Mar 11, 2026 | 704.00 | 733.00 | 703.00 | 730.00 | 730.00 | 3.69% | 312,078 |
| Mar 10, 2026 | 716.00 | 738.00 | 652.00 | 704.00 | 704.00 | 2.18% | 679,560 |
| Mar 9, 2026 | 791.00 | 791.00 | 677.00 | 689.00 | 689.00 | -12.90% | 429,393 |
| 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 |