RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 8,610.00
+530.00 (6.56%)
At close: Sep 19, 2025
RN2 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,140.00 | 8,660.00 | 8,140.00 | 8,610.00 | 8,610.00 | 6.56% | 379,046 |
| Sep 18, 2025 | 7,970.00 | 8,200.00 | 7,700.00 | 8,080.00 | 8,080.00 | 1.51% | 219,794 |
| Sep 17, 2025 | 7,200.00 | 8,000.00 | 7,130.00 | 7,960.00 | 7,960.00 | 8.74% | 387,481 |
| Sep 16, 2025 | 7,300.00 | 7,530.00 | 6,860.00 | 7,320.00 | 7,320.00 | 1.53% | 320,103 |
| Sep 15, 2025 | 6,250.00 | 7,390.00 | 6,230.00 | 7,210.00 | 7,210.00 | 15.73% | 616,097 |
| Sep 12, 2025 | 6,220.00 | 6,640.00 | 6,050.00 | 6,230.00 | 6,230.00 | 0.16% | 80,173 |
| Sep 11, 2025 | 6,140.00 | 6,280.00 | 5,960.00 | 6,220.00 | 6,220.00 | 0.48% | 82,778 |
| Sep 10, 2025 | 6,370.00 | 6,370.00 | 6,080.00 | 6,190.00 | 6,190.00 | -3.13% | 62,381 |
| Sep 9, 2025 | 6,300.00 | 6,400.00 | 5,800.00 | 6,390.00 | 6,390.00 | -0.16% | 188,084 |
| Sep 8, 2025 | 6,620.00 | 6,620.00 | 6,230.00 | 6,400.00 | 6,400.00 | -3.61% | 129,632 |
| Sep 5, 2025 | 6,660.00 | 6,660.00 | 6,390.00 | 6,640.00 | 6,640.00 | -0.45% | 36,556 |
| Sep 4, 2025 | 6,700.00 | 6,730.00 | 6,460.00 | 6,670.00 | 6,670.00 | -1.33% | 38,599 |
| Sep 3, 2025 | 6,660.00 | 6,860.00 | 6,300.00 | 6,760.00 | 6,760.00 | -0.15% | 84,583 |
| Sep 2, 2025 | 6,590.00 | 6,820.00 | 5,600.00 | 6,770.00 | 6,770.00 | 2.27% | 238,413 |
| Sep 1, 2025 | 6,650.00 | 6,830.00 | 6,400.00 | 6,620.00 | 6,620.00 | -0.45% | 23,693 |
| Aug 29, 2025 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,650.00 | -3.62% | 24,640 |
| Aug 28, 2025 | 7,140.00 | 7,140.00 | 6,740.00 | 6,900.00 | 6,900.00 | -3.36% | 43,857 |
| Aug 27, 2025 | 7,250.00 | 7,250.00 | 6,880.00 | 7,140.00 | 7,140.00 | -1.52% | 49,427 |
| Aug 26, 2025 | 7,050.00 | 7,300.00 | 6,670.00 | 7,250.00 | 7,250.00 | 2.84% | 184,052 |
| Aug 25, 2025 | 7,040.00 | 7,070.00 | 6,740.00 | 7,050.00 | 7,050.00 | 1.15% | 79,972 |
| Aug 22, 2025 | 6,980.00 | 7,000.00 | 6,290.00 | 6,970.00 | 6,970.00 | -0.14% | 130,209 |
| Aug 21, 2025 | 7,180.00 | 7,280.00 | 6,770.00 | 6,980.00 | 6,980.00 | -3.46% | 66,600 |
| Aug 20, 2025 | 7,090.00 | 7,250.00 | 6,930.00 | 7,230.00 | 7,230.00 | -0.28% | 39,164 |
| Aug 19, 2025 | 7,220.00 | 7,300.00 | 7,010.00 | 7,250.00 | 7,250.00 | -0.55% | 32,295 |
| Aug 18, 2025 | 7,290.00 | 7,400.00 | 7,090.00 | 7,290.00 | 7,290.00 | - | 50,970 |
| Aug 14, 2025 | 7,400.00 | 7,440.00 | 7,100.00 | 7,290.00 | 7,290.00 | -1.35% | 38,926 |
| Aug 13, 2025 | 7,060.00 | 7,620.00 | 6,710.00 | 7,390.00 | 7,390.00 | 1.79% | 220,002 |
| Aug 12, 2025 | 7,260.00 | 7,750.00 | 7,100.00 | 7,260.00 | 7,260.00 | 0.83% | 201,596 |
| Aug 11, 2025 | 7,520.00 | 7,700.00 | 7,140.00 | 7,200.00 | 7,200.00 | -0.96% | 257,598 |
| Aug 8, 2025 | 5,670.00 | 7,380.00 | 5,630.00 | 7,270.00 | 7,270.00 | 24.06% | 763,496 |
| Aug 7, 2025 | 6,350.00 | 6,550.00 | 5,300.00 | 5,860.00 | 5,860.00 | -7.72% | 158,524 |
| Aug 6, 2025 | 6,580.00 | 6,800.00 | 6,250.00 | 6,350.00 | 6,350.00 | -3.50% | 32,171 |
| Aug 5, 2025 | 6,760.00 | 6,930.00 | 6,260.00 | 6,580.00 | 6,580.00 | -1.79% | 51,202 |
| Aug 4, 2025 | 6,370.00 | 6,700.00 | 6,070.00 | 6,700.00 | 6,700.00 | 5.18% | 81,589 |
| Aug 1, 2025 | 6,060.00 | 6,610.00 | 6,050.00 | 6,370.00 | 6,370.00 | -0.31% | 131,353 |
| Jul 31, 2025 | 6,690.00 | 6,690.00 | 6,220.00 | 6,390.00 | 6,390.00 | -5.33% | 54,188 |
| Jul 30, 2025 | 7,180.00 | 7,180.00 | 6,680.00 | 6,750.00 | 6,750.00 | -2.88% | 38,553 |
| Jul 29, 2025 | 7,000.00 | 7,240.00 | 6,810.00 | 6,950.00 | 6,950.00 | -1.84% | 18,922 |
| Jul 28, 2025 | 7,150.00 | 7,150.00 | 6,740.00 | 7,080.00 | 7,080.00 | - | 56,034 |
| Jul 25, 2025 | 7,100.00 | 7,140.00 | 6,950.00 | 7,080.00 | 7,080.00 | -0.28% | 26,347 |
| Jul 24, 2025 | 7,470.00 | 7,470.00 | 7,100.00 | 7,100.00 | 7,100.00 | -5.08% | 57,037 |
| Jul 23, 2025 | 7,460.00 | 7,550.00 | 7,120.00 | 7,480.00 | 7,480.00 | 0.13% | 43,993 |
| Jul 22, 2025 | 7,050.00 | 7,500.00 | 6,900.00 | 7,470.00 | 7,470.00 | 6.26% | 57,573 |
| Jul 21, 2025 | 7,270.00 | 7,280.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.85% | 18,958 |
| Jul 18, 2025 | 7,020.00 | 7,220.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.00% | 14,848 |
| Jul 17, 2025 | 7,360.00 | 7,360.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.50% | 20,374 |
| Jul 16, 2025 | 7,130.00 | 7,200.00 | 6,970.00 | 7,200.00 | 7,200.00 | -0.55% | 57,957 |
| Jul 15, 2025 | 7,380.00 | 7,380.00 | 6,970.00 | 7,240.00 | 7,240.00 | -0.14% | 43,315 |
| Jul 14, 2025 | 7,290.00 | 7,340.00 | 6,940.00 | 7,250.00 | 7,250.00 | 0.83% | 37,033 |
| Jul 11, 2025 | 7,280.00 | 7,350.00 | 7,090.00 | 7,190.00 | 7,190.00 | -1.24% | 27,348 |