Skip to main content
logo
RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,545.00
-55.00 (-2.12%)
Feb 26, 2026, 3:30 PM KST

RN2 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20262,700.002,745.002,545.002,545.00--2.12%108,507
Feb 25, 20262,660.002,745.002,490.002,600.002,600.00-1.70%226,224
Feb 24, 20262,695.002,735.002,590.002,645.002,645.00-1.86%66,207
Feb 23, 20262,885.002,885.002,630.002,695.002,695.00-4.77%117,736
Feb 20, 20262,950.003,080.002,830.002,830.002,830.00-4.71%94,029
Feb 19, 20263,025.003,030.002,830.002,970.002,970.00-2.30%66,599
Feb 13, 20263,005.003,095.002,825.003,040.003,040.001.16%58,634
Feb 12, 20262,995.003,060.002,905.003,005.003,005.002.91%69,847
Feb 11, 20262,860.002,960.002,775.002,920.002,920.002.46%79,218
Feb 10, 20263,015.003,015.002,790.002,850.002,850.00-2.06%96,985
Feb 9, 20263,060.003,085.002,545.002,910.002,910.00-5.83%591,083
Feb 6, 20263,150.003,165.003,050.003,090.003,090.00-4.04%111,091
Feb 5, 20263,135.003,270.003,060.003,220.003,220.001.90%92,693
Feb 4, 20263,285.003,285.003,105.003,160.003,160.00-3.51%61,211
Feb 3, 20263,250.003,380.003,145.003,275.003,275.000.77%95,470
Feb 2, 20263,275.003,330.003,145.003,250.003,250.00-0.76%87,781
Jan 30, 20263,435.003,495.003,275.003,275.003,275.00-5.35%108,926
Jan 29, 20263,400.003,500.003,400.003,460.003,460.001.76%126,153
Jan 28, 20263,295.003,495.003,205.003,400.003,400.003.03%238,042
Jan 27, 20263,160.003,300.003,135.003,300.003,300.003.29%92,834
Jan 26, 20263,120.003,370.003,120.003,195.003,195.002.40%158,440
Jan 23, 20263,170.003,170.003,005.003,120.003,120.00-1.58%126,103
Jan 22, 20263,125.003,295.003,000.003,170.003,170.001.93%131,157
Jan 21, 20263,235.003,255.003,100.003,110.003,110.00-3.57%58,220
Jan 20, 20263,275.003,310.003,150.003,225.003,225.001.26%39,861
Jan 19, 20263,335.003,380.003,185.003,185.003,185.00-2.60%87,994
Jan 16, 20263,150.003,285.003,065.003,270.003,270.003.81%70,939
Jan 15, 20263,270.003,270.003,145.003,150.003,150.00-3.67%61,983
Jan 14, 20263,325.003,520.003,200.003,270.003,270.00-1.65%105,537
Jan 13, 20263,645.003,645.003,285.003,325.003,325.00-3.90%117,374
Jan 12, 20263,410.003,575.003,340.003,460.003,460.004.06%134,361
Jan 9, 20263,280.003,420.003,280.003,325.003,325.001.22%67,121
Jan 8, 20263,310.003,400.003,255.003,285.003,285.000.77%102,838
Jan 7, 20263,260.003,940.003,235.003,260.003,260.00-1,869,438
Jan 6, 20263,260.003,775.003,230.003,260.003,260.00-841,963
Jan 5, 20263,395.003,410.003,195.003,260.003,260.00-0.46%104,272
Jan 2, 20263,150.003,370.003,125.003,275.003,275.003.31%95,427
Dec 30, 20253,275.003,330.003,100.003,170.003,170.00-3.65%141,195
Dec 29, 20253,500.003,530.003,200.003,290.003,290.00-6.93%304,654
Dec 26, 20253,620.003,660.003,390.003,535.003,535.00-3.94%150,832
Dec 24, 20253,930.003,930.003,445.003,680.003,680.00-6.72%314,765
Dec 23, 20254,000.004,935.003,660.003,945.003,945.00-1.13%3,795,624
Dec 22, 20254,310.004,310.003,915.003,990.003,990.00-5.34%85,068
Dec 19, 20254,190.004,325.004,185.004,215.004,215.000.60%48,635
Dec 18, 20253,975.004,260.003,900.004,190.004,190.002.20%73,414
Dec 17, 20254,535.004,535.004,075.004,100.004,100.00-6.18%151,210
Dec 16, 20255,240.005,270.004,085.004,370.004,370.00-16.60%478,501
Dec 15, 20255,560.005,700.005,240.005,240.005,240.00-7.26%212,833
Dec 12, 20255,510.005,650.005,330.005,650.005,650.000.89%137,829
Dec 11, 20255,660.005,660.005,400.005,600.005,600.00-2.10%140,309