RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 2,240.00
+230.00 (11.44%)
Oct 8, 2026, 3:30 PM KST
RN2 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,030.00 | 2,245.00 | 1,985.00 | 2,240.00 | 2,240.00 | 11.44% | 133,512 |
| Oct 7, 2026 | 1,980.00 | 2,045.00 | 1,963.00 | 2,010.00 | 2,010.00 | 0.70% | 22,447 |
| Oct 6, 2026 | 1,991.00 | 2,080.00 | 1,895.00 | 1,996.00 | 1,996.00 | 0.25% | 201,851 |
| Oct 2, 2026 | 2,050.00 | 2,050.00 | 1,901.00 | 1,991.00 | 1,991.00 | -1.92% | 24,787 |
| Oct 1, 2026 | 2,040.00 | 2,135.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.49% | 35,149 |
| Sep 30, 2026 | 2,010.00 | 2,070.00 | 1,950.00 | 2,040.00 | 2,040.00 | 1.49% | 25,345 |
| Sep 29, 2026 | 2,015.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | -0.50% | 11,276 |
| Sep 28, 2026 | 1,993.00 | 2,055.00 | 1,993.00 | 2,020.00 | 2,020.00 | 1.05% | 26,473 |
| Sep 23, 2026 | 2,030.00 | 2,050.00 | 1,982.00 | 1,999.00 | 1,999.00 | -1.77% | 33,290 |
| Sep 22, 2026 | 2,100.00 | 2,100.00 | 1,994.00 | 2,035.00 | 2,035.00 | -3.33% | 43,552 |
| Sep 21, 2026 | 2,080.00 | 2,150.00 | 2,000.00 | 2,105.00 | 2,105.00 | 0.24% | 43,209 |
| Sep 18, 2026 | 2,140.00 | 2,140.00 | 1,991.00 | 2,100.00 | 2,100.00 | -1.87% | 112,649 |
| Sep 17, 2026 | 2,005.00 | 2,165.00 | 1,972.00 | 2,140.00 | 2,140.00 | 7.00% | 47,213 |
| Sep 16, 2026 | 2,085.00 | 2,135.00 | 1,959.00 | 2,000.00 | 2,000.00 | -2.91% | 107,875 |
| Sep 15, 2026 | 2,065.00 | 2,170.00 | 1,952.00 | 2,060.00 | 2,060.00 | -0.96% | 111,811 |
| Sep 14, 2026 | 2,020.00 | 2,155.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2.72% | 104,957 |
| Sep 11, 2026 | 1,925.00 | 2,045.00 | 1,903.00 | 2,025.00 | 2,025.00 | 5.19% | 54,268 |
| Sep 10, 2026 | 1,905.00 | 1,958.00 | 1,818.00 | 1,925.00 | 1,925.00 | 3.61% | 25,623 |
| Sep 9, 2026 | 1,850.00 | 1,864.00 | 1,733.00 | 1,858.00 | 1,858.00 | 3.16% | 93,935 |
| Sep 8, 2026 | 1,852.00 | 1,852.00 | 1,721.00 | 1,801.00 | 1,801.00 | 0.17% | 26,844 |
| Sep 7, 2026 | 1,839.00 | 1,839.00 | 1,772.00 | 1,798.00 | 1,798.00 | 1.47% | 23,220 |
| Sep 4, 2026 | 1,760.00 | 1,836.00 | 1,756.00 | 1,772.00 | 1,772.00 | 0.68% | 42,574 |
| Sep 3, 2026 | 1,774.00 | 1,882.00 | 1,703.00 | 1,760.00 | 1,760.00 | -0.79% | 41,909 |
| Sep 2, 2026 | 1,800.00 | 1,901.00 | 1,720.00 | 1,774.00 | 1,774.00 | -1.39% | 50,834 |
| Sep 1, 2026 | 1,641.00 | 1,838.00 | 1,625.00 | 1,799.00 | 1,799.00 | 9.63% | 84,336 |
| Aug 31, 2026 | 1,661.00 | 1,800.00 | 1,520.00 | 1,641.00 | 1,641.00 | -1.20% | 49,431 |
| Aug 28, 2026 | 1,750.00 | 1,760.00 | 1,616.00 | 1,661.00 | 1,661.00 | -6.16% | 69,402 |
| Aug 27, 2026 | 1,566.00 | 1,774.00 | 1,518.00 | 1,770.00 | 1,770.00 | 13.03% | 152,481 |
| Aug 26, 2026 | 1,501.00 | 1,589.00 | 1,439.00 | 1,566.00 | 1,566.00 | 1.42% | 51,999 |
| Aug 25, 2026 | 1,400.00 | 1,583.00 | 1,355.00 | 1,544.00 | 1,544.00 | 11.16% | 181,789 |
| Aug 24, 2026 | 1,395.00 | 1,399.00 | 1,331.00 | 1,389.00 | 1,389.00 | -0.71% | 28,516 |
| Aug 21, 2026 | 1,400.00 | 1,400.00 | 1,322.00 | 1,399.00 | 1,399.00 | -0.07% | 38,344 |
| Aug 20, 2026 | 1,500.00 | 1,500.00 | 1,372.00 | 1,400.00 | 1,400.00 | -4.11% | 83,690 |
| Aug 19, 2026 | 1,445.00 | 1,490.00 | 1,311.00 | 1,460.00 | 1,460.00 | 2.24% | 239,653 |
| Aug 18, 2026 | 1,653.00 | 1,653.00 | 1,366.00 | 1,428.00 | 1,428.00 | -13.61% | 329,775 |
| Aug 14, 2026 | 1,704.00 | 1,735.00 | 1,559.00 | 1,653.00 | 1,653.00 | -2.65% | 215,918 |
| Aug 13, 2026 | 1,856.00 | 1,960.00 | 1,372.00 | 1,698.00 | 1,698.00 | -13.37% | 525,293 |
| Aug 12, 2026 | 2,015.00 | 2,050.00 | 1,901.00 | 1,960.00 | 1,960.00 | -1.51% | 55,581 |
| Aug 11, 2026 | 2,020.00 | 2,065.00 | 1,927.00 | 1,990.00 | 1,990.00 | -2.21% | 41,820 |
| Aug 10, 2026 | 1,888.00 | 2,050.00 | 1,860.00 | 2,035.00 | 2,035.00 | 8.48% | 67,884 |
| Aug 7, 2026 | 1,775.00 | 2,300.00 | 1,775.00 | 1,876.00 | 1,876.00 | 5.69% | 467,452 |
| Aug 6, 2026 | 1,851.00 | 1,870.00 | 1,770.00 | 1,775.00 | 1,775.00 | -4.11% | 33,194 |
| Aug 5, 2026 | 1,820.00 | 1,876.00 | 1,804.00 | 1,851.00 | 1,851.00 | 1.70% | 44,597 |
| Aug 4, 2026 | 1,822.00 | 1,862.00 | 1,750.00 | 1,820.00 | 1,820.00 | -0.05% | 70,559 |
| Aug 3, 2026 | 1,819.00 | 1,883.00 | 1,795.00 | 1,821.00 | 1,821.00 | 0.11% | 24,100 |
| Jul 31, 2026 | 1,837.00 | 1,899.00 | 1,783.00 | 1,819.00 | 1,819.00 | - | 50,446 |
| Jul 30, 2026 | 1,801.00 | 1,893.00 | 1,750.00 | 1,819.00 | 1,819.00 | -4.31% | 35,723 |
| Jul 29, 2026 | 1,901.00 | 1,959.00 | 1,733.00 | 1,901.00 | 1,901.00 | -3.01% | 84,587 |
| Jul 28, 2026 | 2,060.00 | 2,060.00 | 1,903.00 | 1,960.00 | 1,960.00 | -5.77% | 71,091 |
| Jul 27, 2026 | 2,110.00 | 2,110.00 | 1,960.00 | 2,080.00 | 2,080.00 | -1.42% | 66,532 |