RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 2,405.00
-30.00 (-1.23%)
Jun 30, 2026, 9:50 AM KST
RN2 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2,485.00 | 2,485.00 | 2,280.00 | 2,460.00 | 2,460.00 | -1.01% | 74,177 |
| Jun 25, 2026 | 2,510.00 | 2,615.00 | 2,350.00 | 2,485.00 | 2,485.00 | -0.60% | 43,191 |
| Jun 24, 2026 | 2,560.00 | 2,565.00 | 2,400.00 | 2,500.00 | 2,500.00 | -0.20% | 38,514 |
| Jun 23, 2026 | 2,580.00 | 2,580.00 | 2,420.00 | 2,505.00 | 2,505.00 | -3.09% | 48,287 |
| Jun 22, 2026 | 2,685.00 | 2,775.00 | 2,500.00 | 2,585.00 | 2,585.00 | -3.72% | 67,972 |
| Jun 19, 2026 | 2,650.00 | 2,730.00 | 2,550.00 | 2,685.00 | 2,685.00 | 1.32% | 51,065 |
| Jun 18, 2026 | 2,790.00 | 2,830.00 | 2,610.00 | 2,650.00 | 2,650.00 | -4.85% | 33,671 |
| Jun 17, 2026 | 2,725.00 | 2,820.00 | 2,650.00 | 2,785.00 | 2,785.00 | 2.20% | 39,151 |
| Jun 16, 2026 | 2,730.00 | 2,860.00 | 2,660.00 | 2,725.00 | 2,725.00 | -0.18% | 59,112 |
| Jun 15, 2026 | 2,770.00 | 2,795.00 | 2,600.00 | 2,730.00 | 2,730.00 | -1.09% | 43,771 |
| Jun 12, 2026 | 2,760.00 | 2,870.00 | 2,660.00 | 2,760.00 | 2,760.00 | - | 52,026 |
| Jun 11, 2026 | 2,545.00 | 2,785.00 | 2,445.00 | 2,760.00 | 2,760.00 | 8.24% | 100,292 |
| Jun 10, 2026 | 2,535.00 | 2,570.00 | 2,420.00 | 2,550.00 | 2,550.00 | 0.59% | 74,705 |
| Jun 9, 2026 | 2,550.00 | 2,645.00 | 2,505.00 | 2,535.00 | 2,535.00 | -0.59% | 40,124 |
| Jun 8, 2026 | 2,620.00 | 2,715.00 | 2,525.00 | 2,550.00 | 2,550.00 | -8.77% | 64,521 |
| Jun 5, 2026 | 2,865.00 | 2,865.00 | 2,615.00 | 2,795.00 | 2,795.00 | -2.44% | 49,306 |
| Jun 4, 2026 | 2,735.00 | 2,865.00 | 2,600.00 | 2,865.00 | 2,865.00 | 7.71% | 68,430 |
| Jun 2, 2026 | 2,630.00 | 2,715.00 | 2,580.00 | 2,660.00 | 2,660.00 | -2.03% | 116,890 |
| Jun 1, 2026 | 2,995.00 | 3,095.00 | 2,700.00 | 2,715.00 | 2,715.00 | -9.35% | 149,202 |
| May 29, 2026 | 3,060.00 | 3,130.00 | 2,920.00 | 2,995.00 | 2,995.00 | -2.12% | 80,857 |
| May 28, 2026 | 3,110.00 | 3,145.00 | 2,875.00 | 3,060.00 | 3,060.00 | -0.97% | 198,400 |
| May 27, 2026 | 3,110.00 | 3,320.00 | 3,015.00 | 3,090.00 | 3,090.00 | -0.64% | 216,665 |
| May 26, 2026 | 3,185.00 | 3,255.00 | 2,925.00 | 3,110.00 | 3,110.00 | 0.48% | 234,711 |
| May 22, 2026 | 3,005.00 | 3,295.00 | 2,990.00 | 3,095.00 | 3,095.00 | 3.17% | 515,045 |
| May 21, 2026 | 3,000.00 | 3,100.00 | 2,905.00 | 3,000.00 | 3,000.00 | 0.17% | 132,386 |
| May 20, 2026 | 2,970.00 | 3,100.00 | 2,805.00 | 2,995.00 | 2,995.00 | 0.84% | 136,777 |
| May 19, 2026 | 2,990.00 | 3,020.00 | 2,805.00 | 2,970.00 | 2,970.00 | -0.50% | 79,076 |
| May 18, 2026 | 2,980.00 | 2,995.00 | 2,700.00 | 2,985.00 | 2,985.00 | 1.88% | 156,088 |
| May 15, 2026 | 3,050.00 | 3,180.00 | 2,885.00 | 2,930.00 | 2,930.00 | -3.30% | 140,923 |
| May 14, 2026 | 3,110.00 | 3,180.00 | 2,940.00 | 3,030.00 | 3,030.00 | -2.10% | 134,340 |
| May 13, 2026 | 3,175.00 | 3,180.00 | 3,045.00 | 3,095.00 | 3,095.00 | -2.67% | 126,858 |
| May 12, 2026 | 3,280.00 | 3,480.00 | 3,135.00 | 3,180.00 | 3,180.00 | -3.05% | 367,929 |
| May 11, 2026 | 3,400.00 | 3,400.00 | 3,095.00 | 3,280.00 | 3,280.00 | -2.96% | 385,395 |
| May 8, 2026 | 3,460.00 | 3,650.00 | 3,300.00 | 3,380.00 | 3,380.00 | 3.05% | 450,062 |
| May 7, 2026 | 3,485.00 | 3,630.00 | 3,225.00 | 3,280.00 | 3,280.00 | -5.88% | 227,801 |
| May 6, 2026 | 3,700.00 | 3,700.00 | 3,400.00 | 3,485.00 | 3,485.00 | -5.81% | 368,761 |
| May 4, 2026 | 3,790.00 | 3,885.00 | 3,680.00 | 3,700.00 | 3,700.00 | -0.13% | 142,050 |
| Apr 30, 2026 | 3,860.00 | 3,860.00 | 3,705.00 | 3,705.00 | 3,705.00 | -4.02% | 166,087 |
| Apr 29, 2026 | 4,150.00 | 4,150.00 | 3,730.00 | 3,860.00 | 3,860.00 | -6.99% | 482,761 |
| Apr 28, 2026 | 4,425.00 | 4,775.00 | 4,120.00 | 4,150.00 | 4,150.00 | -5.57% | 610,312 |
| Apr 27, 2026 | 4,250.00 | 4,670.00 | 4,195.00 | 4,395.00 | 4,395.00 | 3.41% | 727,002 |
| Apr 24, 2026 | 4,200.00 | 4,265.00 | 4,110.00 | 4,250.00 | 4,250.00 | 1.55% | 272,457 |
| Apr 23, 2026 | 4,210.00 | 4,240.00 | 4,040.00 | 4,185.00 | 4,185.00 | -0.59% | 242,656 |
| Apr 22, 2026 | 4,125.00 | 4,250.00 | 4,025.00 | 4,210.00 | 4,210.00 | 1.57% | 244,936 |
| Apr 21, 2026 | 4,595.00 | 4,595.00 | 4,065.00 | 4,145.00 | 4,145.00 | -8.90% | 522,984 |
| Apr 20, 2026 | 4,430.00 | 4,985.00 | 4,365.00 | 4,550.00 | 4,550.00 | 5.45% | 965,067 |
| Apr 17, 2026 | 4,240.00 | 4,470.00 | 4,075.00 | 4,315.00 | 4,315.00 | 2.98% | 453,693 |
| Apr 16, 2026 | 4,680.00 | 4,680.00 | 4,120.00 | 4,190.00 | 4,190.00 | -9.01% | 791,153 |
| Apr 15, 2026 | 5,100.00 | 5,100.00 | 4,505.00 | 4,605.00 | 4,605.00 | -7.62% | 1,176,018 |
| Apr 14, 2026 | 5,590.00 | 6,300.00 | 4,920.00 | 4,985.00 | 4,985.00 | -3.39% | 5,379,942 |