Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 1,974.00
-86.00 (-4.17%)
At close: Aug 21, 2026
Rnt-X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,060.00 | 2,095.00 | 1,956.00 | 1,974.00 | 1,974.00 | -4.17% | 132,435 |
| Aug 20, 2026 | 2,115.00 | 2,135.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.24% | 48,147 |
| Aug 19, 2026 | 2,050.00 | 2,235.00 | 1,941.00 | 2,065.00 | 2,065.00 | 0.73% | 205,810 |
| Aug 18, 2026 | 2,070.00 | 2,090.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.97% | 65,170 |
| Aug 14, 2026 | 2,065.00 | 2,085.00 | 1,992.00 | 2,070.00 | 2,070.00 | -0.24% | 82,942 |
| Aug 13, 2026 | 2,225.00 | 2,225.00 | 2,060.00 | 2,075.00 | 2,075.00 | -5.47% | 174,572 |
| Aug 12, 2026 | 2,130.00 | 2,450.00 | 2,095.00 | 2,195.00 | 2,195.00 | 3.29% | 281,823 |
| Aug 11, 2026 | 2,060.00 | 2,205.00 | 2,060.00 | 2,125.00 | 2,125.00 | 1.19% | 103,308 |
| Aug 10, 2026 | 2,130.00 | 2,185.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.48% | 175,344 |
| Aug 7, 2026 | 2,110.00 | 2,160.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.48% | 113,389 |
| Aug 6, 2026 | 2,170.00 | 2,250.00 | 2,075.00 | 2,100.00 | 2,100.00 | -2.78% | 107,683 |
| Aug 5, 2026 | 2,240.00 | 2,290.00 | 2,075.00 | 2,160.00 | 2,160.00 | -3.36% | 287,398 |
| Aug 4, 2026 | 2,325.00 | 2,465.00 | 2,185.00 | 2,235.00 | 2,235.00 | -6.68% | 237,453 |
| Aug 3, 2026 | 2,305.00 | 2,495.00 | 2,210.00 | 2,395.00 | 2,395.00 | 3.68% | 148,803 |
| Jul 31, 2026 | 2,345.00 | 2,495.00 | 2,175.00 | 2,310.00 | 2,310.00 | -1.49% | 190,557 |
| Jul 30, 2026 | 2,490.00 | 2,970.00 | 2,055.00 | 2,345.00 | 2,345.00 | -3.89% | 420,250 |
| Jul 29, 2026 | 2,745.00 | 2,790.00 | 2,030.00 | 2,440.00 | 2,440.00 | -11.91% | 238,459 |
| Jul 28, 2026 | 3,125.00 | 3,175.00 | 2,705.00 | 2,770.00 | 2,770.00 | -11.36% | 171,174 |
| Jul 27, 2026 | 3,200.00 | 3,325.00 | 2,450.00 | 3,125.00 | 3,125.00 | 0.55% | 381,460 |
| Jul 3, 2026 | 2,820.00 | 3,540.00 | 2,702.00 | 3,108.00 | 3,108.00 | 10.45% | 723,381 |
| Jul 2, 2026 | 3,182.00 | 3,216.00 | 2,690.00 | 2,814.00 | 2,814.00 | -14.21% | 550,089 |
| Jul 1, 2026 | 3,442.00 | 3,556.00 | 3,098.00 | 3,280.00 | 3,280.00 | -3.24% | 312,967 |
| Jun 30, 2026 | 3,480.00 | 3,542.00 | 3,330.00 | 3,390.00 | 3,390.00 | -2.59% | 69,127 |
| Jun 29, 2026 | 3,490.00 | 3,600.00 | 3,290.00 | 3,480.00 | 3,480.00 | - | 145,458 |
| Jun 26, 2026 | 3,290.00 | 3,700.00 | 3,060.00 | 3,480.00 | 3,480.00 | 5.78% | 203,119 |
| Jun 25, 2026 | 3,500.00 | 3,596.00 | 2,838.00 | 3,290.00 | 3,290.00 | -5.89% | 345,482 |
| Jun 24, 2026 | 3,674.00 | 3,778.00 | 3,354.00 | 3,496.00 | 3,496.00 | -4.74% | 220,010 |
| Jun 23, 2026 | 4,000.00 | 4,060.00 | 3,432.00 | 3,670.00 | 3,670.00 | -5.66% | 217,906 |
| Jun 22, 2026 | 4,120.00 | 4,140.00 | 3,710.00 | 3,890.00 | 3,890.00 | -5.35% | 188,528 |
| Jun 19, 2026 | 4,290.00 | 4,360.00 | 4,020.00 | 4,110.00 | 4,110.00 | -3.97% | 149,307 |
| Jun 18, 2026 | 4,430.00 | 4,560.00 | 4,200.00 | 4,280.00 | 4,280.00 | -2.95% | 123,779 |
| Jun 17, 2026 | 4,310.00 | 4,680.00 | 4,270.00 | 4,410.00 | 4,410.00 | 3.28% | 215,248 |
| Jun 16, 2026 | 4,380.00 | 4,410.00 | 4,040.00 | 4,270.00 | 4,270.00 | -1.61% | 257,616 |
| Jun 15, 2026 | 4,470.00 | 4,500.00 | 4,200.00 | 4,340.00 | 4,340.00 | -3.13% | 221,640 |
| Jun 12, 2026 | 4,220.00 | 4,840.00 | 4,220.00 | 4,480.00 | 4,480.00 | -0.44% | 453,706 |
| Jun 11, 2026 | 4,530.00 | 4,720.00 | 4,100.00 | 4,500.00 | 4,500.00 | -8.16% | 527,960 |
| Jun 10, 2026 | 5,250.00 | 5,640.00 | 4,600.00 | 4,900.00 | 4,900.00 | -7.55% | 517,176 |
| Jun 9, 2026 | 5,330.00 | 5,820.00 | 5,260.00 | 5,300.00 | 5,300.00 | -0.19% | 397,175 |
| Jun 8, 2026 | 4,840.00 | 5,430.00 | 4,840.00 | 5,310.00 | 5,310.00 | -2.39% | 438,918 |
| Jun 5, 2026 | 5,060.00 | 5,640.00 | 4,720.00 | 5,440.00 | 5,440.00 | 5.63% | 658,252 |
| Jun 4, 2026 | 4,900.00 | 5,280.00 | 4,800.00 | 5,150.00 | 5,150.00 | 5.10% | 317,609 |
| Jun 2, 2026 | 5,060.00 | 5,060.00 | 4,500.00 | 4,900.00 | 4,900.00 | 1.24% | 334,133 |
| Jun 1, 2026 | 5,600.00 | 5,660.00 | 4,840.00 | 4,840.00 | 4,840.00 | -13.11% | 463,830 |
| May 29, 2026 | 5,560.00 | 5,740.00 | 4,910.00 | 5,570.00 | 5,570.00 | 0.18% | 956,062 |
| May 28, 2026 | 5,150.00 | 5,660.00 | 5,040.00 | 5,560.00 | 5,560.00 | 8.81% | 1,131,011 |
| May 27, 2026 | 4,700.00 | 5,320.00 | 4,420.00 | 5,110.00 | 5,110.00 | 8.72% | 970,381 |
| May 26, 2026 | 5,300.00 | 5,620.00 | 4,650.00 | 4,700.00 | 4,700.00 | -11.32% | 872,448 |
| May 22, 2026 | 5,990.00 | 6,270.00 | 5,020.00 | 5,300.00 | 5,300.00 | 1.15% | 1,120,498 |
| May 21, 2026 | 4,870.00 | 5,720.00 | 4,700.00 | 5,240.00 | 5,240.00 | 7.60% | 1,500,478 |
| May 20, 2026 | 4,300.00 | 5,090.00 | 4,090.00 | 4,870.00 | 4,870.00 | 17.92% | 2,233,695 |