RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea · Delayed Price · Currency is KRW 1,960.00
-30.00 (-1.51%)
Aug 12, 2026, 3:30 PM KST
RN2 Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 2,115.00 | 2,175.00 | 2,055.00 | 2,110.00 | 2,110.00 | -0.94% | 16,178 |
| Jul 23, 2026 | 2,250.00 | 2,250.00 | 2,050.00 | 2,130.00 | 2,130.00 | - | 25,643 |
| Jul 22, 2026 | 2,150.00 | 2,180.00 | 2,055.00 | 2,130.00 | 2,130.00 | -0.93% | 81,047 |
| Jul 21, 2026 | 2,180.00 | 2,320.00 | 2,070.00 | 2,150.00 | 2,150.00 | -1.15% | 44,916 |
| Jul 20, 2026 | 2,230.00 | 2,340.00 | 2,140.00 | 2,175.00 | 2,175.00 | -3.33% | 65,885 |
| Jul 16, 2026 | 2,125.00 | 2,290.00 | 2,125.00 | 2,250.00 | 2,250.00 | 1.58% | 73,831 |
| Jul 15, 2026 | 2,240.00 | 2,240.00 | 2,105.00 | 2,215.00 | 2,215.00 | - | 59,321 |
| Jul 14, 2026 | 2,290.00 | 2,350.00 | 2,070.00 | 2,215.00 | 2,215.00 | -1.56% | 38,529 |
| Jul 13, 2026 | 2,270.00 | 2,345.00 | 2,150.00 | 2,250.00 | 2,250.00 | -1.53% | 42,652 |
| Jul 10, 2026 | 2,295.00 | 2,340.00 | 2,210.00 | 2,285.00 | 2,285.00 | 1.33% | 29,734 |
| Jul 9, 2026 | 2,235.00 | 2,320.00 | 2,185.00 | 2,255.00 | 2,255.00 | 0.22% | 23,600 |
| Jul 8, 2026 | 2,335.00 | 2,355.00 | 2,180.00 | 2,250.00 | 2,250.00 | -3.43% | 49,457 |
| Jul 7, 2026 | 2,400.00 | 2,400.00 | 2,280.00 | 2,330.00 | 2,330.00 | -2.92% | 87,992 |
| Jul 6, 2026 | 2,510.00 | 2,510.00 | 2,335.00 | 2,400.00 | 2,400.00 | 0.42% | 65,695 |
| Jul 3, 2026 | 2,360.00 | 2,395.00 | 2,270.00 | 2,390.00 | 2,390.00 | -0.21% | 71,121 |
| Jul 2, 2026 | 2,350.00 | 2,550.00 | 2,350.00 | 2,395.00 | 2,395.00 | -1.84% | 37,938 |
| Jul 1, 2026 | 2,440.00 | 2,480.00 | 2,250.00 | 2,440.00 | 2,440.00 | -1.01% | 82,891 |
| Jun 30, 2026 | 2,435.00 | 2,530.00 | 2,230.00 | 2,465.00 | 2,465.00 | 1.23% | 122,971 |
| Jun 29, 2026 | 2,400.00 | 2,500.00 | 2,390.00 | 2,435.00 | 2,435.00 | -1.02% | 39,769 |
| 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 |