Rnt-X Co.,Ltd. (KOSDAQ:123010)
South Korea
· Delayed Price · Currency is KRW 1,500.00
-71.00 (-4.52%)
At close: Apr 29, 2026
Rnt-X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,563.00 | 1,563.00 | 1,427.00 | 1,500.00 | 1,500.00 | -4.52% | 592,829 |
| Apr 28, 2026 | 1,585.00 | 1,650.00 | 1,534.00 | 1,571.00 | 1,571.00 | -1.32% | 334,949 |
| Apr 27, 2026 | 1,615.00 | 1,629.00 | 1,505.00 | 1,592.00 | 1,592.00 | 0.06% | 447,485 |
| Apr 24, 2026 | 1,488.00 | 1,625.00 | 1,373.00 | 1,591.00 | 1,591.00 | 5.50% | 1,695,748 |
| Apr 23, 2026 | 1,575.00 | 1,582.00 | 1,452.00 | 1,508.00 | 1,508.00 | -4.25% | 1,380,148 |
| Apr 22, 2026 | 1,781.00 | 1,781.00 | 1,567.00 | 1,575.00 | 1,575.00 | -11.81% | 1,631,295 |
| Apr 21, 2026 | 1,950.00 | 1,951.00 | 1,705.00 | 1,786.00 | 1,786.00 | -5.15% | 2,205,471 |
| Apr 20, 2026 | 1,810.00 | 2,150.00 | 1,684.00 | 1,883.00 | 1,883.00 | 10.18% | 7,697,670 |
| Apr 17, 2026 | 1,860.00 | 1,866.00 | 1,550.00 | 1,709.00 | 1,709.00 | -14.08% | 5,614,222 |
| Apr 16, 2026 | 2,200.00 | 2,255.00 | 1,702.00 | 1,989.00 | 1,989.00 | 14.64% | 23,147,290 |
| Apr 15, 2026 | 1,450.00 | 1,735.00 | 1,450.00 | 1,735.00 | 1,735.00 | 29.96% | 8,800,182 |
| Apr 14, 2026 | 1,142.00 | 1,390.00 | 1,086.00 | 1,335.00 | 1,335.00 | 17.21% | 5,164,946 |
| Apr 13, 2026 | 1,128.00 | 1,160.00 | 1,016.00 | 1,139.00 | 1,139.00 | -0.18% | 1,531,688 |
| Apr 10, 2026 | 1,101.00 | 1,181.00 | 1,040.00 | 1,141.00 | 1,141.00 | 6.74% | 1,114,774 |
| Apr 9, 2026 | 1,163.00 | 1,217.00 | 1,028.00 | 1,069.00 | 1,069.00 | -8.24% | 1,029,284 |
| Apr 8, 2026 | 1,179.00 | 1,180.00 | 1,100.00 | 1,165.00 | 1,165.00 | -1.10% | 1,010,674 |
| Apr 7, 2026 | 1,228.00 | 1,230.00 | 1,118.00 | 1,178.00 | 1,178.00 | -3.92% | 1,101,375 |
| Apr 6, 2026 | 1,220.00 | 1,287.00 | 1,181.00 | 1,226.00 | 1,226.00 | 2.59% | 1,062,398 |
| Apr 3, 2026 | 1,195.00 | 1,235.00 | 1,102.00 | 1,195.00 | 1,195.00 | 6.03% | 1,363,061 |
| Apr 2, 2026 | 1,011.00 | 1,298.00 | 1,010.00 | 1,127.00 | 1,127.00 | 12.59% | 3,403,987 |
| Apr 1, 2026 | 1,049.00 | 1,100.00 | 950.00 | 1,001.00 | 1,001.00 | -1.86% | 852,932 |
| Mar 31, 2026 | 955.00 | 1,140.00 | 911.00 | 1,020.00 | 1,020.00 | 0.99% | 1,023,190 |
| Mar 30, 2026 | 1,144.00 | 1,258.00 | 868.00 | 1,010.00 | 1,010.00 | -11.71% | 4,226,380 |
| Mar 27, 2026 | 1,535.00 | 1,545.00 | 1,144.00 | 1,144.00 | 1,144.00 | -25.86% | 1,656,832 |
| Mar 26, 2026 | 1,499.00 | 1,677.00 | 1,499.00 | 1,543.00 | 1,543.00 | 3.00% | 1,053,320 |
| Mar 25, 2026 | 1,441.00 | 1,545.00 | 1,426.00 | 1,498.00 | 1,498.00 | 5.12% | 1,178,399 |
| Mar 24, 2026 | 1,450.00 | 1,450.00 | 1,357.00 | 1,425.00 | 1,425.00 | 2.52% | 634,994 |
| Mar 23, 2026 | 1,401.00 | 1,470.00 | 1,355.00 | 1,390.00 | 1,390.00 | -0.71% | 544,912 |
| Mar 20, 2026 | 1,392.00 | 1,480.00 | 1,306.00 | 1,400.00 | 1,400.00 | 0.21% | 1,226,750 |
| Mar 19, 2026 | 1,287.00 | 1,460.00 | 1,287.00 | 1,397.00 | 1,397.00 | 8.55% | 1,593,070 |
| Mar 18, 2026 | 1,247.00 | 1,306.00 | 1,200.00 | 1,287.00 | 1,287.00 | 5.93% | 857,066 |
| Mar 17, 2026 | 1,245.00 | 1,274.00 | 1,206.00 | 1,215.00 | 1,215.00 | -2.41% | 872,107 |
| Mar 16, 2026 | 1,205.00 | 1,325.00 | 1,172.00 | 1,245.00 | 1,245.00 | 3.75% | 2,413,864 |
| Mar 13, 2026 | 956.00 | 1,232.00 | 884.00 | 1,200.00 | 1,200.00 | 26.45% | 8,573,778 |
| Mar 12, 2026 | 730.00 | 949.00 | 723.00 | 949.00 | 949.00 | 30.00% | 4,032,366 |
| Mar 11, 2026 | 704.00 | 733.00 | 703.00 | 730.00 | 730.00 | 3.69% | 312,078 |
| Mar 10, 2026 | 716.00 | 738.00 | 652.00 | 704.00 | 704.00 | 2.18% | 679,560 |
| Mar 9, 2026 | 791.00 | 791.00 | 677.00 | 689.00 | 689.00 | -12.90% | 429,393 |
| 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 |