Skip to main content
RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
-140.00 (-5.19%)
Mar 9, 2026, 3:30 PM KST

RN2 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,695.002,695.002,460.002,560.002,560.00-5.19%33,122
Mar 6, 20262,750.002,770.002,590.002,700.002,700.002.86%47,976
Mar 5, 20262,400.002,635.002,380.002,625.002,625.008.47%68,250
Mar 4, 20262,510.002,510.002,200.002,420.002,420.00-3.59%104,104
Mar 3, 20262,550.002,930.002,440.002,510.002,510.00-1.57%298,247
Feb 27, 20262,545.002,630.002,445.002,550.002,550.000.20%50,941
Feb 26, 20262,700.002,745.002,545.002,545.002,545.00-2.12%103,853
Feb 25, 20262,660.002,745.002,490.002,600.002,600.00-1.70%226,224
Feb 24, 20262,695.002,735.002,590.002,645.002,645.00-1.86%66,207
Feb 23, 20262,885.002,885.002,630.002,695.002,695.00-4.77%117,736
Feb 20, 20262,950.003,080.002,830.002,830.002,830.00-4.71%94,029
Feb 19, 20263,025.003,030.002,830.002,970.002,970.00-2.30%66,599
Feb 13, 20263,005.003,095.002,825.003,040.003,040.001.16%58,634
Feb 12, 20262,995.003,060.002,905.003,005.003,005.002.91%69,847
Feb 11, 20262,860.002,960.002,775.002,920.002,920.002.46%79,218
Feb 10, 20263,015.003,015.002,790.002,850.002,850.00-2.06%96,985
Feb 9, 20263,060.003,085.002,545.002,910.002,910.00-5.83%591,083
Feb 6, 20263,150.003,165.003,050.003,090.003,090.00-4.04%111,091
Feb 5, 20263,135.003,270.003,060.003,220.003,220.001.90%92,693
Feb 4, 20263,285.003,285.003,105.003,160.003,160.00-3.51%61,211
Feb 3, 20263,250.003,380.003,145.003,275.003,275.000.77%95,470
Feb 2, 20263,275.003,330.003,145.003,250.003,250.00-0.76%87,781
Jan 30, 20263,435.003,495.003,275.003,275.003,275.00-5.35%108,926
Jan 29, 20263,400.003,500.003,400.003,460.003,460.001.76%126,153
Jan 28, 20263,295.003,495.003,205.003,400.003,400.003.03%238,042
Jan 27, 20263,160.003,300.003,135.003,300.003,300.003.29%92,834
Jan 26, 20263,120.003,370.003,120.003,195.003,195.002.40%158,440
Jan 23, 20263,170.003,170.003,005.003,120.003,120.00-1.58%126,103
Jan 22, 20263,125.003,295.003,000.003,170.003,170.001.93%131,157
Jan 21, 20263,235.003,255.003,100.003,110.003,110.00-3.57%58,220
Jan 20, 20263,275.003,310.003,150.003,225.003,225.001.26%39,861
Jan 19, 20263,335.003,380.003,185.003,185.003,185.00-2.60%87,994
Jan 16, 20263,150.003,285.003,065.003,270.003,270.003.81%70,939
Jan 15, 20263,270.003,270.003,145.003,150.003,150.00-3.67%61,983
Jan 14, 20263,325.003,520.003,200.003,270.003,270.00-1.65%105,537
Jan 13, 20263,645.003,645.003,285.003,325.003,325.00-3.90%117,374
Jan 12, 20263,410.003,575.003,340.003,460.003,460.004.06%134,361
Jan 9, 20263,280.003,420.003,280.003,325.003,325.001.22%67,121
Jan 8, 20263,310.003,400.003,255.003,285.003,285.000.77%102,838
Jan 7, 20263,260.003,940.003,235.003,260.003,260.00-1,869,438
Jan 6, 20263,260.003,775.003,230.003,260.003,260.00-841,963
Jan 5, 20263,395.003,410.003,195.003,260.003,260.00-0.46%104,272
Jan 2, 20263,150.003,370.003,125.003,275.003,275.003.31%95,427
Dec 30, 20253,275.003,330.003,100.003,170.003,170.00-3.65%141,195
Dec 29, 20253,500.003,530.003,200.003,290.003,290.00-6.93%304,654
Dec 26, 20253,620.003,660.003,390.003,535.003,535.00-3.94%150,832
Dec 24, 20253,930.003,930.003,445.003,680.003,680.00-6.72%314,765
Dec 23, 20254,000.004,935.003,660.003,945.003,945.00-1.13%3,795,624
Dec 22, 20254,310.004,310.003,915.003,990.003,990.00-5.34%85,068
Dec 19, 20254,190.004,325.004,185.004,215.004,215.000.60%48,635
Dec 18, 20253,975.004,260.003,900.004,190.004,190.002.20%73,414
Dec 17, 20254,535.004,535.004,075.004,100.004,100.00-6.18%151,210
Dec 16, 20255,240.005,270.004,085.004,370.004,370.00-16.60%478,501
Dec 15, 20255,560.005,700.005,240.005,240.005,240.00-7.26%212,833
Dec 12, 20255,510.005,650.005,330.005,650.005,650.000.89%137,829
Dec 11, 20255,660.005,660.005,400.005,600.005,600.00-2.10%140,309
Dec 10, 20255,680.005,780.005,370.005,720.005,720.00-1.04%144,750
Dec 9, 20255,500.005,920.005,090.005,780.005,780.003.77%247,289
Dec 8, 20255,900.005,900.005,540.005,570.005,570.00-5.59%119,306
Dec 5, 20255,970.006,030.005,770.005,900.005,900.00-1.17%52,820
Dec 4, 20255,650.006,030.005,500.005,970.005,970.006.23%96,875
Dec 3, 20255,770.006,340.005,620.005,620.005,620.00-2.77%211,980
Dec 2, 20255,610.005,790.005,380.005,780.005,780.003.03%119,973
Dec 1, 20255,670.005,750.005,390.005,610.005,610.00-0.53%68,784
Nov 28, 20255,470.005,700.005,240.005,640.005,640.003.11%144,934
Nov 27, 20255,630.005,750.005,390.005,470.005,470.00-2.84%61,400
Nov 26, 20255,500.005,640.005,190.005,630.005,630.00-134,250
Nov 25, 20255,900.005,900.005,190.005,630.005,630.00-2.93%270,987
Nov 24, 20256,060.006,200.005,500.005,800.005,800.00-4.61%202,134
Nov 21, 20256,330.006,610.006,000.006,080.006,080.00-5.00%400,706
Nov 20, 20256,370.006,590.006,050.006,400.006,400.001.59%110,836
Nov 19, 20256,400.006,400.006,030.006,300.006,300.00-2.17%91,170
Nov 18, 20256,540.006,540.006,020.006,440.006,440.00-1.53%157,380
Nov 17, 20256,610.006,810.006,300.006,540.006,540.00-1.21%124,503
Nov 14, 20256,870.006,870.006,450.006,620.006,620.00-1.78%88,982
Nov 13, 20256,870.006,870.006,610.006,740.006,740.00-1.89%58,006
Nov 12, 20256,750.006,920.006,650.006,870.006,870.001.78%108,502
Nov 11, 20256,830.006,930.006,510.006,750.006,750.00-1.17%101,472
Nov 10, 20257,100.007,220.006,740.006,830.006,830.00-3.53%294,475
Nov 7, 20256,150.007,400.006,120.007,080.007,080.0018.00%921,109
Nov 6, 20256,250.006,380.005,910.006,000.006,000.00-4.76%48,479
Nov 5, 20256,200.006,300.005,940.006,300.006,300.002.27%86,898
Nov 4, 20256,170.006,300.006,000.006,160.006,160.00-0.32%61,147
Nov 3, 20256,450.006,550.006,130.006,180.006,180.00-4.19%78,763
Oct 31, 20256,470.006,610.006,290.006,450.006,450.00-1.68%53,054
Oct 30, 20256,590.006,590.006,350.006,560.006,560.00-0.61%48,608
Oct 29, 20256,560.006,670.006,390.006,600.006,600.000.61%59,747
Oct 28, 20256,600.006,690.006,430.006,560.006,560.00-0.61%41,237
Oct 27, 20256,690.006,800.006,510.006,600.006,600.00-2.22%91,038
Oct 24, 20256,870.006,910.006,510.006,750.006,750.000.30%82,467
Oct 23, 20256,870.006,870.006,700.006,730.006,730.00-1.03%39,972
Oct 22, 20256,970.006,970.006,740.006,800.006,800.00-1.59%96,317
Oct 21, 20256,930.006,980.006,720.006,910.006,910.00-0.29%62,112
Oct 20, 20256,620.006,960.006,450.006,930.006,930.004.68%77,042
Oct 17, 20256,730.006,800.006,540.006,620.006,620.00-2.07%96,507
Oct 16, 20257,200.007,200.006,630.006,760.006,760.00-1.17%90,862
Oct 15, 20256,950.006,960.006,700.006,840.006,840.00-1.58%89,033
Oct 14, 20257,020.007,110.006,630.006,950.006,950.00-0.86%134,872
Oct 13, 20256,920.007,170.006,760.007,010.007,010.001.30%102,809
Oct 10, 20256,790.007,130.006,750.006,920.006,920.002.22%184,071