Skip to main content
logo
RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
-55.00 (-2.03%)
Jun 2, 2026, 3:30 PM KST

RN2 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,485.003,630.003,225.003,280.003,280.00-5.88%227,801
May 6, 20263,700.003,700.003,400.003,485.003,485.00-5.81%368,761
May 4, 20263,790.003,885.003,680.003,700.003,700.00-0.13%142,050
Apr 30, 20263,860.003,860.003,705.003,705.003,705.00-4.02%166,087
Apr 29, 20264,150.004,150.003,730.003,860.003,860.00-6.99%482,761
Apr 28, 20264,425.004,775.004,120.004,150.004,150.00-5.57%610,312
Apr 27, 20264,250.004,670.004,195.004,395.004,395.003.41%727,002
Apr 24, 20264,200.004,265.004,110.004,250.004,250.001.55%272,457
Apr 23, 20264,210.004,240.004,040.004,185.004,185.00-0.59%242,656
Apr 22, 20264,125.004,250.004,025.004,210.004,210.001.57%244,936
Apr 21, 20264,595.004,595.004,065.004,145.004,145.00-8.90%522,984
Apr 20, 20264,430.004,985.004,365.004,550.004,550.005.45%965,067
Apr 17, 20264,240.004,470.004,075.004,315.004,315.002.98%453,693
Apr 16, 20264,680.004,680.004,120.004,190.004,190.00-9.01%791,153
Apr 15, 20265,100.005,100.004,505.004,605.004,605.00-7.62%1,176,018
Apr 14, 20265,590.006,300.004,920.004,985.004,985.00-3.39%5,379,942
Apr 13, 20264,700.005,160.004,375.005,160.005,160.0029.97%943,962
Apr 10, 20263,575.004,100.003,500.003,970.003,970.0013.43%664,553
Apr 9, 20263,610.003,785.003,430.003,500.003,500.00-0.99%161,500
Apr 8, 20263,670.003,790.003,435.003,535.003,535.00-0.42%437,076
Apr 7, 20263,895.004,035.003,395.003,550.003,550.00-8.97%372,684
Apr 6, 20264,285.004,345.003,860.003,900.003,900.00-6.92%285,369
Apr 3, 20264,400.004,625.004,095.004,190.004,190.00-0.24%569,044
Apr 2, 20264,665.004,680.004,050.004,200.004,200.00-0.94%1,300,395
Apr 1, 20263,370.004,240.003,330.004,240.004,240.0029.86%1,186,795
Mar 31, 20263,305.003,480.003,200.003,265.003,265.00-1.95%85,449
Mar 30, 20263,390.003,490.003,195.003,330.003,330.00-1.77%86,573
Mar 27, 20263,200.003,400.003,130.003,390.003,390.002.42%76,177
Mar 26, 20263,560.003,560.003,310.003,310.003,310.00-4.34%74,916
Mar 25, 20263,460.003,660.003,315.003,460.003,460.00-177,802
Mar 24, 20263,085.003,535.003,085.003,460.003,460.0012.34%237,944
Mar 23, 20263,200.003,225.003,015.003,080.003,080.00-3.75%64,123
Mar 20, 20263,250.003,430.003,150.003,200.003,200.00-1.39%112,987