Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea
· Delayed Price · Currency is KRW 689.00
-102.00 (-12.90%)
At close: Mar 9, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 770.00 | 819.00 | 750.00 | 791.00 | 791.00 | 1.41% | 196,082 |
| Mar 5, 2026 | 758.00 | 810.00 | 754.00 | 780.00 | 780.00 | 6.27% | 458,898 |
| Mar 4, 2026 | 920.00 | 920.00 | 730.00 | 734.00 | 734.00 | -20.82% | 656,484 |
| Mar 3, 2026 | 932.00 | 976.00 | 840.00 | 927.00 | 927.00 | -5.89% | 1,197,808 |
| Feb 27, 2026 | 1,047.00 | 1,121.00 | 892.00 | 985.00 | 985.00 | -6.64% | 2,078,382 |
| Feb 26, 2026 | 1,165.00 | 1,170.00 | 1,016.00 | 1,055.00 | 1,055.00 | -5.97% | 609,280 |
| Feb 25, 2026 | 1,141.00 | 1,141.00 | 1,096.00 | 1,122.00 | 1,122.00 | -1.75% | 425,803 |
| Feb 24, 2026 | 1,150.00 | 1,156.00 | 1,050.00 | 1,142.00 | 1,142.00 | -0.26% | 822,750 |
| Feb 23, 2026 | 1,155.00 | 1,177.00 | 1,120.00 | 1,145.00 | 1,145.00 | -0.87% | 344,801 |
| Feb 20, 2026 | 1,193.00 | 1,207.00 | 1,150.00 | 1,155.00 | 1,155.00 | -3.10% | 326,997 |
| Feb 19, 2026 | 1,210.00 | 1,220.00 | 1,168.00 | 1,192.00 | 1,192.00 | -1.57% | 338,882 |
| Feb 13, 2026 | 1,209.00 | 1,309.00 | 1,187.00 | 1,211.00 | 1,211.00 | -1.86% | 725,259 |
| Feb 12, 2026 | 1,322.00 | 1,342.00 | 1,225.00 | 1,234.00 | 1,234.00 | -6.66% | 583,574 |
| Feb 11, 2026 | 1,330.00 | 1,357.00 | 1,280.00 | 1,322.00 | 1,322.00 | -2.15% | 576,088 |
| Feb 10, 2026 | 1,405.00 | 1,419.00 | 1,300.00 | 1,351.00 | 1,351.00 | -4.79% | 656,094 |
| Feb 9, 2026 | 1,350.00 | 1,490.00 | 1,333.00 | 1,419.00 | 1,419.00 | 6.29% | 2,097,923 |
| Feb 6, 2026 | 1,169.00 | 1,361.00 | 1,131.00 | 1,335.00 | 1,335.00 | 11.72% | 1,992,528 |
| Feb 5, 2026 | 1,274.00 | 1,279.00 | 1,185.00 | 1,195.00 | 1,195.00 | -6.64% | 727,205 |
| Feb 4, 2026 | 1,200.00 | 1,310.00 | 1,174.00 | 1,280.00 | 1,280.00 | 6.67% | 1,016,918 |
| Feb 3, 2026 | 1,160.00 | 1,214.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.45% | 698,650 |
| Feb 2, 2026 | 1,172.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,160.00 | -1.02% | 1,354,444 |
| Jan 30, 2026 | 1,195.00 | 1,195.00 | 1,110.00 | 1,172.00 | 1,172.00 | -0.59% | 824,490 |
| Jan 29, 2026 | 1,250.00 | 1,251.00 | 1,130.00 | 1,179.00 | 1,179.00 | -3.04% | 1,206,283 |
| Jan 28, 2026 | 1,189.00 | 1,225.00 | 1,135.00 | 1,216.00 | 1,216.00 | 5.92% | 1,190,453 |
| Jan 27, 2026 | 1,174.00 | 1,200.00 | 1,100.00 | 1,148.00 | 1,148.00 | -1.63% | 798,272 |
| Jan 26, 2026 | 1,200.00 | 1,249.00 | 1,106.00 | 1,167.00 | 1,167.00 | -10.92% | 4,055,430 |
| Jan 23, 2026 | 1,013.00 | 1,310.00 | 1,006.00 | 1,310.00 | 1,310.00 | 29.96% | 7,477,387 |
| Jan 22, 2026 | 1,015.00 | 1,038.00 | 994.00 | 1,008.00 | 1,008.00 | -0.49% | 316,746 |
| Jan 21, 2026 | 1,065.00 | 1,091.00 | 1,005.00 | 1,013.00 | 1,013.00 | -4.97% | 417,173 |
| Jan 20, 2026 | 1,001.00 | 1,140.00 | 996.00 | 1,066.00 | 1,066.00 | 6.49% | 1,172,316 |
| Jan 19, 2026 | 1,017.00 | 1,021.00 | 990.00 | 1,001.00 | 1,001.00 | -1.28% | 357,335 |
| Jan 16, 2026 | 1,036.00 | 1,036.00 | 1,001.00 | 1,014.00 | 1,014.00 | -2.69% | 363,037 |
| Jan 15, 2026 | 1,046.00 | 1,047.00 | 1,021.00 | 1,042.00 | 1,042.00 | -0.38% | 279,908 |
| Jan 14, 2026 | 1,071.00 | 1,080.00 | 1,029.00 | 1,046.00 | 1,046.00 | -2.33% | 286,323 |
| Jan 13, 2026 | 1,105.00 | 1,117.00 | 1,060.00 | 1,071.00 | 1,071.00 | -2.28% | 302,666 |
| Jan 12, 2026 | 1,150.00 | 1,150.00 | 1,081.00 | 1,096.00 | 1,096.00 | -4.70% | 386,326 |
| Jan 9, 2026 | 1,146.00 | 1,182.00 | 1,092.00 | 1,150.00 | 1,150.00 | 0.35% | 237,207 |
| Jan 8, 2026 | 1,139.00 | 1,198.00 | 1,130.00 | 1,146.00 | 1,146.00 | -0.35% | 232,292 |
| Jan 7, 2026 | 1,199.00 | 1,210.00 | 1,133.00 | 1,150.00 | 1,150.00 | -4.09% | 268,776 |
| Jan 6, 2026 | 1,214.00 | 1,228.00 | 1,170.00 | 1,199.00 | 1,199.00 | -1.24% | 343,225 |
| Jan 5, 2026 | 1,174.00 | 1,219.00 | 1,159.00 | 1,214.00 | 1,214.00 | 6.49% | 865,237 |
| Jan 2, 2026 | 1,090.00 | 1,155.00 | 1,021.00 | 1,140.00 | 1,140.00 | 3.92% | 473,140 |
| Dec 30, 2025 | 1,117.00 | 1,137.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.79% | 243,236 |
| Dec 29, 2025 | 1,160.00 | 1,160.00 | 1,109.00 | 1,117.00 | 1,117.00 | -3.71% | 406,986 |
| Dec 26, 2025 | 1,175.00 | 1,175.00 | 1,142.00 | 1,160.00 | 1,160.00 | - | 161,813 |
| Dec 24, 2025 | 1,211.00 | 1,229.00 | 1,130.00 | 1,160.00 | 1,160.00 | -4.21% | 417,517 |
| Dec 23, 2025 | 1,210.00 | 1,250.00 | 1,160.00 | 1,211.00 | 1,211.00 | 2.37% | 727,699 |
| Dec 22, 2025 | 1,195.00 | 1,222.00 | 1,177.00 | 1,183.00 | 1,183.00 | -1.66% | 238,510 |
| Dec 19, 2025 | 1,200.00 | 1,218.00 | 1,164.00 | 1,203.00 | 1,203.00 | -1.23% | 324,566 |
| Dec 18, 2025 | 1,220.00 | 1,234.00 | 1,171.00 | 1,218.00 | 1,218.00 | 0.33% | 226,743 |
| Dec 17, 2025 | 1,311.00 | 1,320.00 | 1,205.00 | 1,214.00 | 1,214.00 | -7.47% | 1,111,179 |
| Dec 16, 2025 | 1,500.00 | 1,500.00 | 1,303.00 | 1,312.00 | 1,312.00 | -15.57% | 2,022,597 |
| Dec 15, 2025 | 1,379.00 | 1,575.00 | 1,340.00 | 1,554.00 | 1,554.00 | 8.67% | 2,377,043 |
| Dec 12, 2025 | 1,342.00 | 1,430.00 | 1,281.00 | 1,430.00 | 1,430.00 | 15.32% | 3,851,114 |
| Dec 11, 2025 | 1,142.00 | 1,249.00 | 1,141.00 | 1,240.00 | 1,240.00 | 8.49% | 1,224,121 |
| Dec 10, 2025 | 1,130.00 | 1,150.00 | 1,123.00 | 1,143.00 | 1,143.00 | 0.18% | 180,261 |
| Dec 9, 2025 | 1,113.00 | 1,167.00 | 1,112.00 | 1,141.00 | 1,141.00 | 1.78% | 267,296 |
| Dec 8, 2025 | 1,120.00 | 1,133.00 | 1,050.00 | 1,121.00 | 1,121.00 | 1.26% | 213,102 |
| Dec 5, 2025 | 1,155.00 | 1,180.00 | 1,099.00 | 1,107.00 | 1,107.00 | -1.95% | 371,345 |
| Dec 4, 2025 | 1,128.00 | 1,230.00 | 1,100.00 | 1,129.00 | 1,129.00 | 1.99% | 617,298 |
| Dec 3, 2025 | 1,113.00 | 1,149.00 | 1,088.00 | 1,107.00 | 1,107.00 | -0.54% | 254,512 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,066.00 | 1,113.00 | 1,113.00 | -3.22% | 432,366 |
| Dec 1, 2025 | 1,032.00 | 1,150.00 | 1,032.00 | 1,150.00 | 1,150.00 | 12.20% | 1,402,578 |
| Nov 28, 2025 | 996.00 | 1,036.00 | 991.00 | 1,025.00 | 1,025.00 | 2.91% | 215,959 |
| Nov 27, 2025 | 1,001.00 | 1,008.00 | 990.00 | 996.00 | 996.00 | -0.40% | 116,662 |
| Nov 26, 2025 | 999.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 3.84% | 127,332 |
| Nov 25, 2025 | 1,060.00 | 1,060.00 | 960.00 | 963.00 | 963.00 | -3.22% | 332,667 |
| Nov 24, 2025 | 1,008.00 | 1,028.00 | 992.00 | 995.00 | 995.00 | -1.29% | 169,067 |
| Nov 21, 2025 | 1,030.00 | 1,049.00 | 1,001.00 | 1,008.00 | 1,008.00 | -6.23% | 301,599 |
| Nov 20, 2025 | 1,084.00 | 1,109.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.83% | 111,253 |
| Nov 19, 2025 | 1,070.00 | 1,115.00 | 1,035.00 | 1,084.00 | 1,084.00 | 1.98% | 175,420 |
| Nov 18, 2025 | 1,090.00 | 1,120.00 | 1,063.00 | 1,063.00 | 1,063.00 | -3.36% | 186,416 |
| Nov 17, 2025 | 1,054.00 | 1,135.00 | 1,045.00 | 1,100.00 | 1,100.00 | 6.49% | 483,098 |
| Nov 14, 2025 | 1,055.00 | 1,061.00 | 1,021.00 | 1,033.00 | 1,033.00 | -3.00% | 272,587 |
| Nov 13, 2025 | 1,077.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | -2.29% | 139,453 |
| Nov 12, 2025 | 1,066.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 2.25% | 143,605 |
| Nov 11, 2025 | 1,067.00 | 1,095.00 | 1,048.00 | 1,066.00 | 1,066.00 | -0.56% | 236,497 |
| Nov 10, 2025 | 1,083.00 | 1,106.00 | 1,053.00 | 1,072.00 | 1,072.00 | -1.02% | 198,209 |
| Nov 7, 2025 | 1,093.00 | 1,124.00 | 1,065.00 | 1,083.00 | 1,083.00 | -3.99% | 325,466 |
| Nov 6, 2025 | 1,156.00 | 1,190.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.18% | 827,099 |
| Nov 5, 2025 | 1,187.00 | 1,187.00 | 1,095.00 | 1,126.00 | 1,126.00 | -5.14% | 818,850 |
| Nov 4, 2025 | 1,220.00 | 1,222.00 | 1,176.00 | 1,187.00 | 1,187.00 | -3.10% | 582,527 |
| Nov 3, 2025 | 1,213.00 | 1,285.00 | 1,191.00 | 1,225.00 | 1,225.00 | 1.16% | 1,096,059 |
| Oct 31, 2025 | 1,160.00 | 1,216.00 | 1,133.00 | 1,211.00 | 1,211.00 | 5.30% | 756,150 |
| Oct 30, 2025 | 1,250.00 | 1,250.00 | 1,142.00 | 1,150.00 | 1,150.00 | -5.35% | 992,604 |
| Oct 29, 2025 | 1,214.00 | 1,258.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.33% | 1,065,603 |
| Oct 28, 2025 | 1,247.00 | 1,299.00 | 1,205.00 | 1,211.00 | 1,211.00 | -1.94% | 1,778,111 |
| Oct 27, 2025 | 1,260.00 | 1,283.00 | 1,233.00 | 1,235.00 | 1,235.00 | -1.98% | 921,438 |
| Oct 24, 2025 | 1,341.00 | 1,385.00 | 1,252.00 | 1,260.00 | 1,260.00 | -5.97% | 2,853,889 |
| Oct 23, 2025 | 1,193.00 | 1,423.00 | 1,160.00 | 1,340.00 | 1,340.00 | 9.57% | 12,724,070 |
| Oct 22, 2025 | 1,177.00 | 1,294.00 | 1,150.00 | 1,223.00 | 1,223.00 | 5.25% | 3,088,564 |
| Oct 21, 2025 | 1,180.00 | 1,223.00 | 1,153.00 | 1,162.00 | 1,162.00 | -3.65% | 1,226,692 |
| Oct 20, 2025 | 1,211.00 | 1,213.00 | 1,158.00 | 1,206.00 | 1,206.00 | -1.31% | 1,150,699 |
| Oct 17, 2025 | 1,250.00 | 1,270.00 | 1,194.00 | 1,222.00 | 1,222.00 | -8.26% | 2,823,045 |
| Oct 16, 2025 | 1,368.00 | 1,377.00 | 1,287.00 | 1,332.00 | 1,332.00 | -2.63% | 3,311,740 |
| Oct 15, 2025 | 1,375.00 | 1,482.00 | 1,311.00 | 1,368.00 | 1,368.00 | -2.84% | 12,505,780 |
| Oct 14, 2025 | 1,264.00 | 1,482.00 | 1,220.00 | 1,408.00 | 1,408.00 | 23.51% | 19,934,820 |
| Oct 13, 2025 | 1,145.00 | 1,179.00 | 1,080.00 | 1,140.00 | 1,140.00 | -2.65% | 1,099,885 |
| Oct 10, 2025 | 1,120.00 | 1,290.00 | 1,110.00 | 1,171.00 | 1,171.00 | 9.44% | 5,795,747 |
| Oct 2, 2025 | 1,085.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 614,592 |