RN2 Technologies Co., Ltd. 148250
KRX · South Korea · Electronic Technology
KRW 1,991.00-39.00 (-1.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,991.00 | -1.92% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,901.00 | 27.62K |
| 2026-10-01 | KRW 2,030.00 | -0.49% | KRW 2,040.00 | KRW 2,135.00 | KRW 2,000.00 | 35.15K |
| 2026-09-30 | KRW 2,040.00 | +1.49% | KRW 2,010.00 | KRW 2,070.00 | KRW 1,950.00 | 25.35K |
| 2026-09-29 | KRW 2,010.00 | -0.50% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,985.00 | 11.28K |
| 2026-09-28 | KRW 2,020.00 | +1.05% | KRW 1,993.00 | KRW 2,055.00 | KRW 1,993.00 | 26.66K |
| 2026-09-23 | KRW 1,999.00 | -1.77% | KRW 2,030.00 | KRW 2,050.00 | KRW 1,982.00 | 33.36K |
| 2026-09-22 | KRW 2,035.00 | -3.33% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,994.00 | 43.91K |
| 2026-09-21 | KRW 2,105.00 | +0.24% | KRW 2,080.00 | KRW 2,150.00 | KRW 2,000.00 | 45.25K |
| 2026-09-18 | KRW 2,100.00 | -1.87% | KRW 2,140.00 | KRW 2,140.00 | KRW 1,991.00 | 112.65K |
| 2026-09-17 | KRW 2,140.00 | +7.00% | KRW 2,005.00 | KRW 2,165.00 | KRW 1,972.00 | 53.85K |
| 2026-09-16 | KRW 2,000.00 | -2.91% | KRW 2,085.00 | KRW 2,135.00 | KRW 1,959.00 | 107.88K |
| 2026-09-15 | KRW 2,060.00 | -0.96% | KRW 2,065.00 | KRW 2,170.00 | KRW 1,952.00 | 112.63K |
| 2026-09-14 | KRW 2,080.00 | +2.72% | KRW 2,020.00 | KRW 2,155.00 | KRW 1,980.00 | 111.46K |
| 2026-09-11 | KRW 2,025.00 | +5.19% | KRW 1,925.00 | KRW 2,045.00 | KRW 1,903.00 | 54.34K |
| 2026-09-10 | KRW 1,925.00 | +3.61% | KRW 1,905.00 | KRW 1,958.00 | KRW 1,818.00 | 25.65K |
| 2026-09-09 | KRW 1,858.00 | +3.16% | KRW 1,850.00 | KRW 1,864.00 | KRW 1,733.00 | 93.94K |
| 2026-09-08 | KRW 1,801.00 | +0.17% | KRW 1,852.00 | KRW 1,852.00 | KRW 1,721.00 | 26.84K |
| 2026-09-07 | KRW 1,798.00 | +1.47% | KRW 1,839.00 | KRW 1,839.00 | KRW 1,772.00 | 23.22K |
| 2026-09-04 | KRW 1,772.00 | +0.68% | KRW 1,760.00 | KRW 1,836.00 | KRW 1,756.00 | 42.57K |
| 2026-09-03 | KRW 1,760.00 | -0.79% | KRW 1,774.00 | KRW 1,882.00 | KRW 1,703.00 | 41.91K |
| 2026-09-02 | KRW 1,774.00 | -1.39% | KRW 1,800.00 | KRW 1,901.00 | KRW 1,720.00 | 50.83K |
| 2026-09-01 | KRW 1,799.00 | +9.63% | KRW 1,641.00 | KRW 1,838.00 | KRW 1,625.00 | 84.37K |
| 2026-08-31 | KRW 1,641.00 | -1.20% | KRW 1,661.00 | KRW 1,800.00 | KRW 1,520.00 | 49.43K |
| 2026-08-28 | KRW 1,661.00 | -6.16% | KRW 1,750.00 | KRW 1,760.00 | KRW 1,616.00 | 70.40K |
| 2026-08-27 | KRW 1,770.00 | +13.03% | KRW 1,566.00 | KRW 1,774.00 | KRW 1,518.00 | 152.82K |
| 2026-08-26 | KRW 1,566.00 | +1.42% | KRW 1,501.00 | KRW 1,589.00 | KRW 1,439.00 | 52.26K |
| 2026-08-25 | KRW 1,544.00 | +11.16% | KRW 1,400.00 | KRW 1,583.00 | KRW 1,355.00 | 181.79K |
| 2026-08-24 | KRW 1,389.00 | -0.71% | KRW 1,395.00 | KRW 1,399.00 | KRW 1,331.00 | 28.52K |
| 2026-08-21 | KRW 1,399.00 | -0.07% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,322.00 | 38.81K |
| 2026-08-20 | KRW 1,400.00 | -4.11% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,372.00 | 83.69K |
| 2026-08-19 | KRW 1,460.00 | +2.24% | KRW 1,445.00 | KRW 1,490.00 | KRW 1,311.00 | 239.65K |
| 2026-08-18 | KRW 1,428.00 | -13.61% | KRW 1,653.00 | KRW 1,653.00 | KRW 1,366.00 | 329.78K |
| 2026-08-14 | KRW 1,653.00 | -2.65% | KRW 1,704.00 | KRW 1,735.00 | KRW 1,559.00 | 215.92K |
| 2026-08-13 | KRW 1,698.00 | -13.37% | KRW 1,856.00 | KRW 1,960.00 | KRW 1,372.00 | 525.29K |
| 2026-08-12 | KRW 1,960.00 | -1.51% | KRW 2,015.00 | KRW 2,050.00 | KRW 1,901.00 | 55.58K |
| 2026-08-11 | KRW 1,990.00 | -2.21% | KRW 2,020.00 | KRW 2,065.00 | KRW 1,927.00 | 41.82K |
| 2026-08-10 | KRW 2,035.00 | +8.48% | KRW 1,888.00 | KRW 2,050.00 | KRW 1,860.00 | 67.88K |
| 2026-08-07 | KRW 1,876.00 | +5.69% | KRW 1,775.00 | KRW 2,300.00 | KRW 1,775.00 | 467.45K |
| 2026-08-06 | KRW 1,775.00 | -4.11% | KRW 1,851.00 | KRW 1,870.00 | KRW 1,770.00 | 33.20K |
| 2026-08-05 | KRW 1,851.00 | +1.70% | KRW 1,820.00 | KRW 1,876.00 | KRW 1,804.00 | 44.60K |
| 2026-08-04 | KRW 1,820.00 | -0.05% | KRW 1,822.00 | KRW 1,862.00 | KRW 1,750.00 | 70.56K |
| 2026-08-03 | KRW 1,821.00 | +0.11% | KRW 1,819.00 | KRW 1,883.00 | KRW 1,795.00 | 24.10K |
| 2026-07-31 | KRW 1,819.00 | 0.00% | KRW 1,837.00 | KRW 1,899.00 | KRW 1,783.00 | 50.45K |
| 2026-07-30 | KRW 1,819.00 | -4.31% | KRW 1,801.00 | KRW 1,893.00 | KRW 1,750.00 | 35.72K |
| 2026-07-29 | KRW 1,901.00 | -3.01% | KRW 1,901.00 | KRW 1,959.00 | KRW 1,733.00 | 84.59K |
| 2026-07-28 | KRW 1,960.00 | -5.77% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,903.00 | 71.09K |
| 2026-07-27 | KRW 2,080.00 | -1.42% | KRW 2,110.00 | KRW 2,110.00 | KRW 1,960.00 | 67.98K |
| 2026-07-24 | KRW 2,110.00 | -0.94% | KRW 2,115.00 | KRW 2,175.00 | KRW 2,055.00 | 16.18K |
| 2026-07-23 | KRW 2,130.00 | 0.00% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,050.00 | 25.64K |
| 2026-07-22 | KRW 2,130.00 | -0.93% | KRW 2,150.00 | KRW 2,180.00 | KRW 2,055.00 | 81.05K |
| 2026-07-21 | KRW 2,150.00 | -1.15% | KRW 2,180.00 | KRW 2,320.00 | KRW 2,070.00 | 44.92K |
| 2026-07-20 | KRW 2,175.00 | -3.33% | KRW 2,230.00 | KRW 2,340.00 | KRW 2,140.00 | 65.89K |
| 2026-07-16 | KRW 2,250.00 | +1.58% | KRW 2,125.00 | KRW 2,290.00 | KRW 2,125.00 | 73.83K |
| 2026-07-15 | KRW 2,215.00 | 0.00% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,105.00 | 59.32K |
| 2026-07-14 | KRW 2,215.00 | -1.56% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,070.00 | 46.68K |
| 2026-07-13 | KRW 2,250.00 | -1.53% | KRW 2,270.00 | KRW 2,345.00 | KRW 2,150.00 | 42.65K |
| 2026-07-10 | KRW 2,285.00 | +1.33% | KRW 2,295.00 | KRW 2,340.00 | KRW 2,210.00 | 29.73K |
| 2026-07-09 | KRW 2,255.00 | +0.22% | KRW 2,235.00 | KRW 2,320.00 | KRW 2,185.00 | 23.60K |
| 2026-07-08 | KRW 2,250.00 | -3.43% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,180.00 | 49.46K |
| 2026-07-07 | KRW 2,330.00 | -2.92% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,280.00 | 87.99K |
| 2026-07-06 | KRW 2,400.00 | +0.42% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,335.00 | 65.70K |
| 2026-07-03 | KRW 2,390.00 | -0.21% | KRW 2,360.00 | KRW 2,395.00 | KRW 2,270.00 | 71.12K |
| 2026-07-02 | KRW 2,395.00 | -1.84% | KRW 2,350.00 | KRW 2,550.00 | KRW 2,350.00 | 38.62K |
| 2026-07-01 | KRW 2,440.00 | -1.01% | KRW 2,440.00 | KRW 2,480.00 | KRW 2,250.00 | 82.89K |
| 2026-06-30 | KRW 2,465.00 | +1.23% | KRW 2,435.00 | KRW 2,530.00 | KRW 2,230.00 | 122.97K |
| 2026-06-29 | KRW 2,435.00 | -1.02% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,390.00 | 39.77K |
| 2026-06-26 | KRW 2,460.00 | -1.01% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,280.00 | 79.18K |
| 2026-06-25 | KRW 2,485.00 | -0.60% | KRW 2,510.00 | KRW 2,615.00 | KRW 2,350.00 | 43.19K |
| 2026-06-24 | KRW 2,500.00 | -0.20% | KRW 2,560.00 | KRW 2,565.00 | KRW 2,400.00 | 38.51K |
| 2026-06-23 | KRW 2,505.00 | -3.09% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,420.00 | 48.31K |
| 2026-06-22 | KRW 2,585.00 | -3.72% | KRW 2,685.00 | KRW 2,775.00 | KRW 2,500.00 | 67.97K |
| 2026-06-19 | KRW 2,685.00 | +1.32% | KRW 2,650.00 | KRW 2,730.00 | KRW 2,550.00 | 51.08K |
| 2026-06-18 | KRW 2,650.00 | -4.85% | KRW 2,790.00 | KRW 2,830.00 | KRW 2,610.00 | 33.68K |
| 2026-06-17 | KRW 2,785.00 | +2.20% | KRW 2,725.00 | KRW 2,820.00 | KRW 2,650.00 | 41.04K |
| 2026-06-16 | KRW 2,725.00 | -0.18% | KRW 2,730.00 | KRW 2,860.00 | KRW 2,660.00 | 59.11K |
| 2026-06-15 | KRW 2,730.00 | -1.09% | KRW 2,770.00 | KRW 2,795.00 | KRW 2,600.00 | 43.77K |
| 2026-06-12 | KRW 2,760.00 | 0.00% | KRW 2,760.00 | KRW 2,870.00 | KRW 2,660.00 | 52.03K |
| 2026-06-11 | KRW 2,760.00 | +8.24% | KRW 2,545.00 | KRW 2,785.00 | KRW 2,445.00 | 100.29K |
| 2026-06-10 | KRW 2,550.00 | +0.59% | KRW 2,535.00 | KRW 2,570.00 | KRW 2,420.00 | 74.18K |
| 2026-06-09 | KRW 2,535.00 | -0.59% | KRW 2,550.00 | KRW 2,645.00 | KRW 2,505.00 | 40.12K |
| 2026-06-08 | KRW 2,550.00 | -8.77% | KRW 2,620.00 | KRW 2,715.00 | KRW 2,525.00 | 64.57K |
| 2026-06-05 | KRW 2,795.00 | -2.44% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,615.00 | 49.31K |
| 2026-06-04 | KRW 2,865.00 | +7.71% | KRW 2,735.00 | KRW 2,865.00 | KRW 2,600.00 | 68.43K |
| 2026-06-02 | KRW 2,660.00 | -2.03% | KRW 2,630.00 | KRW 2,715.00 | KRW 2,580.00 | 116.89K |
| 2026-06-01 | KRW 2,715.00 | -9.35% | KRW 2,995.00 | KRW 3,095.00 | KRW 2,700.00 | 149.28K |
| 2026-05-29 | KRW 2,995.00 | -2.12% | KRW 3,060.00 | KRW 3,130.00 | KRW 2,920.00 | 81.09K |
| 2026-05-28 | KRW 3,060.00 | -0.97% | KRW 3,110.00 | KRW 3,145.00 | KRW 2,875.00 | 198.41K |
| 2026-05-27 | KRW 3,090.00 | -0.64% | KRW 3,110.00 | KRW 3,320.00 | KRW 3,015.00 | 216.67K |
| 2026-05-26 | KRW 3,110.00 | +0.48% | KRW 3,185.00 | KRW 3,255.00 | KRW 2,925.00 | 234.71K |
| 2026-05-22 | KRW 3,095.00 | +3.17% | KRW 3,005.00 | KRW 3,295.00 | KRW 2,990.00 | 516.25K |