RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 3,160.00
-115.00 (-3.51%)
Feb 4, 2026, 3:30 PM KST
RN2 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3,285.00 | 3,285.00 | 3,105.00 | 3,160.00 | 3,160.00 | -3.51% | 61,211 |
| Feb 3, 2026 | 3,250.00 | 3,380.00 | 3,145.00 | 3,275.00 | 3,275.00 | 0.77% | 95,470 |
| Feb 2, 2026 | 3,275.00 | 3,330.00 | 3,145.00 | 3,250.00 | 3,250.00 | -0.76% | 87,781 |
| Jan 30, 2026 | 3,435.00 | 3,495.00 | 3,275.00 | 3,275.00 | 3,275.00 | -5.35% | 108,926 |
| Jan 29, 2026 | 3,400.00 | 3,500.00 | 3,400.00 | 3,460.00 | 3,460.00 | 1.76% | 126,153 |
| Jan 28, 2026 | 3,295.00 | 3,495.00 | 3,205.00 | 3,400.00 | 3,400.00 | 3.03% | 238,042 |
| Jan 27, 2026 | 3,160.00 | 3,300.00 | 3,135.00 | 3,300.00 | 3,300.00 | 3.29% | 92,834 |
| Jan 26, 2026 | 3,120.00 | 3,370.00 | 3,120.00 | 3,195.00 | 3,195.00 | 2.40% | 158,440 |
| Jan 23, 2026 | 3,170.00 | 3,170.00 | 3,005.00 | 3,120.00 | 3,120.00 | -1.58% | 126,103 |
| Jan 22, 2026 | 3,125.00 | 3,295.00 | 3,000.00 | 3,170.00 | 3,170.00 | 1.93% | 131,157 |
| Jan 21, 2026 | 3,235.00 | 3,255.00 | 3,100.00 | 3,110.00 | 3,110.00 | -3.57% | 58,220 |
| Jan 20, 2026 | 3,275.00 | 3,310.00 | 3,150.00 | 3,225.00 | 3,225.00 | 1.26% | 39,861 |
| Jan 19, 2026 | 3,335.00 | 3,380.00 | 3,185.00 | 3,185.00 | 3,185.00 | -2.60% | 87,994 |
| Jan 16, 2026 | 3,150.00 | 3,285.00 | 3,065.00 | 3,270.00 | 3,270.00 | 3.81% | 70,939 |
| Jan 15, 2026 | 3,270.00 | 3,270.00 | 3,145.00 | 3,150.00 | 3,150.00 | -3.67% | 61,983 |
| Jan 14, 2026 | 3,325.00 | 3,520.00 | 3,200.00 | 3,270.00 | 3,270.00 | -1.65% | 105,537 |
| Jan 13, 2026 | 3,645.00 | 3,645.00 | 3,285.00 | 3,325.00 | 3,325.00 | -3.90% | 117,374 |
| Jan 12, 2026 | 3,410.00 | 3,575.00 | 3,340.00 | 3,460.00 | 3,460.00 | 4.06% | 134,361 |
| Jan 9, 2026 | 3,280.00 | 3,420.00 | 3,280.00 | 3,325.00 | 3,325.00 | 1.22% | 67,121 |
| Jan 8, 2026 | 3,310.00 | 3,400.00 | 3,255.00 | 3,285.00 | 3,285.00 | 0.77% | 102,838 |
| Jan 7, 2026 | 3,260.00 | 3,940.00 | 3,235.00 | 3,260.00 | 3,260.00 | - | 1,869,438 |
| Jan 6, 2026 | 3,260.00 | 3,775.00 | 3,230.00 | 3,260.00 | 3,260.00 | - | 841,963 |
| Jan 5, 2026 | 3,395.00 | 3,410.00 | 3,195.00 | 3,260.00 | 3,260.00 | -0.46% | 104,272 |
| Jan 2, 2026 | 3,150.00 | 3,370.00 | 3,125.00 | 3,275.00 | 3,275.00 | 3.31% | 95,427 |
| Dec 30, 2025 | 3,275.00 | 3,330.00 | 3,100.00 | 3,170.00 | 3,170.00 | -3.65% | 141,195 |
| Dec 29, 2025 | 3,500.00 | 3,530.00 | 3,200.00 | 3,290.00 | 3,290.00 | -6.93% | 304,654 |
| Dec 26, 2025 | 3,620.00 | 3,660.00 | 3,390.00 | 3,535.00 | 3,535.00 | -3.94% | 150,832 |
| Dec 24, 2025 | 3,930.00 | 3,930.00 | 3,445.00 | 3,680.00 | 3,680.00 | -6.72% | 314,765 |
| Dec 23, 2025 | 4,000.00 | 4,935.00 | 3,660.00 | 3,945.00 | 3,945.00 | -1.13% | 3,795,624 |
| Dec 22, 2025 | 4,310.00 | 4,310.00 | 3,915.00 | 3,990.00 | 3,990.00 | -5.34% | 85,068 |
| Dec 19, 2025 | 4,190.00 | 4,325.00 | 4,185.00 | 4,215.00 | 4,215.00 | 0.60% | 48,635 |
| Dec 18, 2025 | 3,975.00 | 4,260.00 | 3,900.00 | 4,190.00 | 4,190.00 | 2.20% | 73,414 |
| Dec 17, 2025 | 4,535.00 | 4,535.00 | 4,075.00 | 4,100.00 | 4,100.00 | -6.18% | 151,210 |
| Dec 16, 2025 | 5,240.00 | 5,270.00 | 4,085.00 | 4,370.00 | 4,370.00 | -16.60% | 478,501 |
| Dec 15, 2025 | 5,560.00 | 5,700.00 | 5,240.00 | 5,240.00 | 5,240.00 | -7.26% | 212,833 |
| Dec 12, 2025 | 5,510.00 | 5,650.00 | 5,330.00 | 5,650.00 | 5,650.00 | 0.89% | 137,829 |
| Dec 11, 2025 | 5,660.00 | 5,660.00 | 5,400.00 | 5,600.00 | 5,600.00 | -2.10% | 140,309 |
| Dec 10, 2025 | 5,680.00 | 5,780.00 | 5,370.00 | 5,720.00 | 5,720.00 | -1.04% | 144,750 |
| Dec 9, 2025 | 5,500.00 | 5,920.00 | 5,090.00 | 5,780.00 | 5,780.00 | 3.77% | 247,289 |
| Dec 8, 2025 | 5,900.00 | 5,900.00 | 5,540.00 | 5,570.00 | 5,570.00 | -5.59% | 119,306 |
| Dec 5, 2025 | 5,970.00 | 6,030.00 | 5,770.00 | 5,900.00 | 5,900.00 | -1.17% | 52,820 |
| Dec 4, 2025 | 5,650.00 | 6,030.00 | 5,500.00 | 5,970.00 | 5,970.00 | 6.23% | 96,875 |
| Dec 3, 2025 | 5,770.00 | 6,340.00 | 5,620.00 | 5,620.00 | 5,620.00 | -2.77% | 211,980 |
| Dec 2, 2025 | 5,610.00 | 5,790.00 | 5,380.00 | 5,780.00 | 5,780.00 | 3.03% | 119,973 |
| Dec 1, 2025 | 5,670.00 | 5,750.00 | 5,390.00 | 5,610.00 | 5,610.00 | -0.53% | 68,784 |
| Nov 28, 2025 | 5,470.00 | 5,700.00 | 5,240.00 | 5,640.00 | 5,640.00 | 3.11% | 144,934 |
| Nov 27, 2025 | 5,630.00 | 5,750.00 | 5,390.00 | 5,470.00 | 5,470.00 | -2.84% | 61,400 |
| Nov 26, 2025 | 5,500.00 | 5,640.00 | 5,190.00 | 5,630.00 | 5,630.00 | - | 134,250 |
| Nov 25, 2025 | 5,900.00 | 5,900.00 | 5,190.00 | 5,630.00 | 5,630.00 | -2.93% | 270,987 |
| Nov 24, 2025 | 6,060.00 | 6,200.00 | 5,500.00 | 5,800.00 | 5,800.00 | -4.61% | 202,134 |