Skip to main content
RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-290.00 (-6.99%)
Apr 29, 2026, 3:30 PM KST

RN2 Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,150.004,150.003,730.003,860.003,860.00-6.99%482,007
Apr 28, 20264,425.004,775.004,120.004,150.004,150.00-5.57%610,312
Apr 27, 20264,250.004,670.004,195.004,395.004,395.003.41%727,002
Apr 24, 20264,200.004,265.004,110.004,250.004,250.001.55%272,457
Apr 23, 20264,210.004,240.004,040.004,185.004,185.00-0.59%241,044
Apr 22, 20264,125.004,250.004,025.004,210.004,210.001.57%243,375
Apr 21, 20264,595.004,595.004,065.004,145.004,145.00-8.90%522,984
Apr 20, 20264,430.004,985.004,365.004,550.004,550.005.45%959,833
Apr 17, 20264,240.004,470.004,075.004,315.004,315.002.98%451,817
Apr 16, 20264,680.004,680.004,120.004,190.004,190.00-9.01%788,326
Apr 15, 20265,100.005,100.004,505.004,605.004,605.00-7.62%1,164,362
Apr 14, 20265,590.006,300.004,920.004,985.004,985.00-3.39%5,360,849
Apr 13, 20264,700.005,160.004,375.005,160.005,160.0029.97%943,832
Apr 10, 20263,575.004,100.003,500.003,970.003,970.0013.43%659,896
Apr 9, 20263,610.003,785.003,430.003,500.003,500.00-0.99%161,350
Apr 8, 20263,670.003,790.003,435.003,535.003,535.00-0.42%435,615
Apr 7, 20263,895.004,035.003,395.003,550.003,550.00-8.97%372,684
Apr 6, 20264,285.004,345.003,860.003,900.003,900.00-6.92%285,369
Apr 3, 20264,400.004,625.004,095.004,190.004,190.00-0.24%567,276
Apr 2, 20264,665.004,680.004,050.004,200.004,200.00-0.94%1,299,030
Apr 1, 20263,370.004,240.003,330.004,240.004,240.0029.86%1,186,335
Mar 31, 20263,305.003,480.003,200.003,265.003,265.00-1.95%84,669
Mar 30, 20263,390.003,490.003,195.003,330.003,330.00-1.77%86,255
Mar 27, 20263,200.003,400.003,130.003,390.003,390.002.42%76,177
Mar 26, 20263,560.003,560.003,310.003,310.003,310.00-4.34%74,915
Mar 25, 20263,460.003,660.003,315.003,460.003,460.00-177,500
Mar 24, 20263,085.003,535.003,085.003,460.003,460.0012.34%235,325
Mar 23, 20263,200.003,225.003,015.003,080.003,080.00-3.75%64,123
Mar 20, 20263,250.003,430.003,150.003,200.003,200.00-1.39%112,620
Mar 19, 20263,065.003,255.002,975.003,245.003,245.005.87%102,623
Mar 18, 20263,240.003,245.003,050.003,065.003,065.00-4.67%111,636
Mar 17, 20263,540.003,540.003,165.003,215.003,215.00-6.40%218,480
Mar 16, 20263,745.003,745.003,345.003,435.003,435.00-7.16%304,464
Mar 13, 20262,985.003,800.002,910.003,700.003,700.0021.51%783,493
Mar 12, 20263,035.003,155.002,880.003,045.003,045.00-220,832
Mar 11, 20262,725.003,125.002,600.003,045.003,045.0013.62%382,105
Mar 10, 20262,600.002,855.002,560.002,680.002,680.004.69%332,086
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