RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 6,900.00
-240.00 (-3.36%)
At close: Aug 28, 2025
RN2 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7,140.00 | 7,140.00 | 6,740.00 | 6,900.00 | - | -3.36% | 45,675 |
| Aug 27, 2025 | 7,250.00 | 7,250.00 | 6,880.00 | 7,140.00 | - | -1.52% | 49,427 |
| Aug 26, 2025 | 7,050.00 | 7,300.00 | 6,670.00 | 7,250.00 | - | 2.84% | 184,052 |
| Aug 25, 2025 | 7,040.00 | 7,070.00 | 6,740.00 | 7,050.00 | - | 1.15% | 79,972 |
| Aug 22, 2025 | 6,980.00 | 7,000.00 | 6,290.00 | 6,970.00 | - | -0.14% | 130,209 |
| Aug 21, 2025 | 7,180.00 | 7,280.00 | 6,770.00 | 6,980.00 | - | -3.46% | 66,600 |
| Aug 20, 2025 | 7,090.00 | 7,250.00 | 6,930.00 | 7,230.00 | - | -0.28% | 39,164 |
| Aug 19, 2025 | 7,220.00 | 7,300.00 | 7,010.00 | 7,250.00 | - | -0.55% | 32,295 |
| Aug 18, 2025 | 7,290.00 | 7,400.00 | 7,090.00 | 7,290.00 | - | - | 50,970 |
| Aug 14, 2025 | 7,400.00 | 7,440.00 | 7,100.00 | 7,290.00 | - | -1.35% | 38,926 |
| Aug 13, 2025 | 7,060.00 | 7,620.00 | 6,710.00 | 7,390.00 | - | 1.79% | 220,002 |
| Aug 12, 2025 | 7,260.00 | 7,750.00 | 7,100.00 | 7,260.00 | - | 0.83% | 201,596 |
| Aug 11, 2025 | 7,520.00 | 7,700.00 | 7,140.00 | 7,200.00 | - | -0.96% | 257,598 |
| Aug 8, 2025 | 5,670.00 | 7,380.00 | 5,630.00 | 7,270.00 | - | 24.06% | 763,496 |
| Aug 7, 2025 | 6,350.00 | 6,550.00 | 5,300.00 | 5,860.00 | - | -7.72% | 158,524 |
| Aug 6, 2025 | 6,580.00 | 6,800.00 | 6,250.00 | 6,350.00 | - | -3.50% | 32,171 |
| Aug 5, 2025 | 6,760.00 | 6,930.00 | 6,260.00 | 6,580.00 | - | -1.79% | 51,202 |
| Aug 4, 2025 | 6,370.00 | 6,700.00 | 6,070.00 | 6,700.00 | - | 5.18% | 81,589 |
| Aug 1, 2025 | 6,060.00 | 6,610.00 | 6,050.00 | 6,370.00 | - | -0.31% | 131,353 |
| Jul 31, 2025 | 6,690.00 | 6,690.00 | 6,220.00 | 6,390.00 | - | -5.33% | 54,188 |
| Jul 30, 2025 | 7,180.00 | 7,180.00 | 6,680.00 | 6,750.00 | - | -2.88% | 38,553 |
| Jul 29, 2025 | 7,000.00 | 7,240.00 | 6,810.00 | 6,950.00 | - | -1.84% | 18,922 |
| Jul 28, 2025 | 7,150.00 | 7,150.00 | 6,740.00 | 7,080.00 | - | - | 56,034 |
| Jul 25, 2025 | 7,100.00 | 7,140.00 | 6,950.00 | 7,080.00 | - | -0.28% | 26,347 |
| Jul 24, 2025 | 7,470.00 | 7,470.00 | 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 | - | 0.13% | 43,993 |
| Jul 22, 2025 | 7,050.00 | 7,500.00 | 6,900.00 | 7,470.00 | - | 6.26% | 57,573 |
| Jul 21, 2025 | 7,270.00 | 7,280.00 | 7,000.00 | 7,030.00 | - | -0.85% | 18,958 |
| Jul 18, 2025 | 7,020.00 | 7,220.00 | 6,960.00 | 7,090.00 | - | 1.00% | 14,848 |
| Jul 17, 2025 | 7,360.00 | 7,360.00 | 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 | - | -0.55% | 57,957 |
| Jul 15, 2025 | 7,380.00 | 7,380.00 | 6,970.00 | 7,240.00 | - | -0.14% | 43,315 |
| Jul 14, 2025 | 7,290.00 | 7,340.00 | 6,940.00 | 7,250.00 | - | 0.83% | 37,033 |
| Jul 11, 2025 | 7,280.00 | 7,350.00 | 7,090.00 | 7,190.00 | - | -1.24% | 27,348 |
| Jul 10, 2025 | 7,130.00 | 7,470.00 | 7,050.00 | 7,280.00 | - | 2.10% | 69,343 |
| Jul 9, 2025 | 7,120.00 | 7,350.00 | 6,990.00 | 7,130.00 | - | 0.14% | 24,363 |
| Jul 8, 2025 | 7,250.00 | 7,400.00 | 7,080.00 | 7,120.00 | - | -1.79% | 50,911 |
| Jul 7, 2025 | 7,310.00 | 7,540.00 | 7,120.00 | 7,250.00 | - | -0.82% | 21,092 |
| Jul 4, 2025 | 7,400.00 | 7,490.00 | 7,170.00 | 7,310.00 | - | -1.22% | 39,728 |
| Jul 3, 2025 | 7,350.00 | 7,500.00 | 7,190.00 | 7,400.00 | - | -0.67% | 24,359 |
| Jul 2, 2025 | 7,380.00 | 7,550.00 | 7,240.00 | 7,450.00 | - | 1.09% | 28,136 |
| Jul 1, 2025 | 7,800.00 | 7,800.00 | 7,250.00 | 7,370.00 | - | -5.51% | 92,076 |
| Jun 30, 2025 | 7,810.00 | 8,030.00 | 7,400.00 | 7,800.00 | - | -0.51% | 78,353 |
| Jun 27, 2025 | 7,900.00 | 8,140.00 | 7,700.00 | 7,840.00 | - | -0.76% | 103,161 |
| Jun 26, 2025 | 7,450.00 | 7,900.00 | 7,290.00 | 7,900.00 | - | 5.76% | 103,669 |
| Jun 25, 2025 | 7,350.00 | 8,180.00 | 7,300.00 | 7,470.00 | - | 3.46% | 222,300 |
| Jun 24, 2025 | 7,190.00 | 7,460.00 | 7,120.00 | 7,220.00 | - | 0.42% | 31,592 |
| Jun 23, 2025 | 7,710.00 | 7,780.00 | 6,840.00 | 7,190.00 | - | -6.74% | 190,080 |
| Jun 20, 2025 | 7,950.00 | 8,300.00 | 7,630.00 | 7,710.00 | - | -3.02% | 82,503 |
| Jun 19, 2025 | 7,740.00 | 8,040.00 | 7,670.00 | 7,950.00 | - | 1.15% | 66,569 |