Skip to main content
logo
RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
-25.00 (-1.15%)
Jul 21, 2026, 3:30 PM KST

RN2 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,180.002,320.002,070.002,150.002,150.00-1.15%44,916
Jul 20, 20262,230.002,340.002,140.002,175.002,175.00-3.33%65,885
Jul 16, 20262,125.002,290.002,125.002,250.002,250.001.58%73,831
Jul 15, 20262,240.002,240.002,105.002,215.002,215.00-59,321
Jul 14, 20262,290.002,350.002,070.002,215.002,215.00-1.56%38,529
Jul 13, 20262,270.002,345.002,150.002,250.002,250.00-1.53%42,652
Jul 10, 20262,295.002,340.002,210.002,285.002,285.001.33%29,734
Jul 9, 20262,235.002,320.002,185.002,255.002,255.000.22%23,600
Jul 8, 20262,335.002,355.002,180.002,250.002,250.00-3.43%49,457
Jul 7, 20262,400.002,400.002,280.002,330.002,330.00-2.92%87,992
Jul 6, 20262,510.002,510.002,335.002,400.002,400.000.42%65,695
Jul 3, 20262,360.002,395.002,270.002,390.002,390.00-0.21%71,121
Jul 2, 20262,350.002,550.002,350.002,395.002,395.00-1.84%37,938
Jul 1, 20262,440.002,480.002,250.002,440.002,440.00-1.01%82,891
Jun 30, 20262,435.002,530.002,230.002,465.002,465.001.23%122,971
Jun 29, 20262,400.002,500.002,390.002,435.002,435.00-1.02%39,769
Jun 26, 20262,485.002,485.002,280.002,460.002,460.00-1.01%74,177
Jun 25, 20262,510.002,615.002,350.002,485.002,485.00-0.60%43,191
Jun 24, 20262,560.002,565.002,400.002,500.002,500.00-0.20%38,514
Jun 23, 20262,580.002,580.002,420.002,505.002,505.00-3.09%48,287
Jun 22, 20262,685.002,775.002,500.002,585.002,585.00-3.72%67,972
Jun 19, 20262,650.002,730.002,550.002,685.002,685.001.32%51,065
Jun 18, 20262,790.002,830.002,610.002,650.002,650.00-4.85%33,671
Jun 17, 20262,725.002,820.002,650.002,785.002,785.002.20%39,151
Jun 16, 20262,730.002,860.002,660.002,725.002,725.00-0.18%59,112
Jun 15, 20262,770.002,795.002,600.002,730.002,730.00-1.09%43,771
Jun 12, 20262,760.002,870.002,660.002,760.002,760.00-52,026
Jun 11, 20262,545.002,785.002,445.002,760.002,760.008.24%100,292
Jun 10, 20262,535.002,570.002,420.002,550.002,550.000.59%74,705
Jun 9, 20262,550.002,645.002,505.002,535.002,535.00-0.59%40,124
Jun 8, 20262,620.002,715.002,525.002,550.002,550.00-8.77%64,521
Jun 5, 20262,865.002,865.002,615.002,795.002,795.00-2.44%49,306
Jun 4, 20262,735.002,865.002,600.002,865.002,865.007.71%68,430
Jun 2, 20262,630.002,715.002,580.002,660.002,660.00-2.03%116,890
Jun 1, 20262,995.003,095.002,700.002,715.002,715.00-9.35%149,202
May 29, 20263,060.003,130.002,920.002,995.002,995.00-2.12%80,857
May 28, 20263,110.003,145.002,875.003,060.003,060.00-0.97%198,400
May 27, 20263,110.003,320.003,015.003,090.003,090.00-0.64%216,665
May 26, 20263,185.003,255.002,925.003,110.003,110.000.48%234,711
May 22, 20263,005.003,295.002,990.003,095.003,095.003.17%515,045
May 21, 20263,000.003,100.002,905.003,000.003,000.000.17%132,386
May 20, 20262,970.003,100.002,805.002,995.002,995.000.84%136,777
May 19, 20262,990.003,020.002,805.002,970.002,970.00-0.50%79,076
May 18, 20262,980.002,995.002,700.002,985.002,985.001.88%156,088
May 15, 20263,050.003,180.002,885.002,930.002,930.00-3.30%140,923
May 14, 20263,110.003,180.002,940.003,030.003,030.00-2.10%134,340
May 13, 20263,175.003,180.003,045.003,095.003,095.00-2.67%126,858
May 12, 20263,280.003,480.003,135.003,180.003,180.00-3.05%367,929
May 11, 20263,400.003,400.003,095.003,280.003,280.00-2.96%385,395
May 8, 20263,460.003,650.003,300.003,380.003,380.003.05%450,062