Singapore markets close in 7 hours 46 minutes

RN2 Technologies Co., Ltd. (148250.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,360.00+10.00 (+0.23%)
As of 09:53AM KST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20244,355.004,380.004,350.004,360.004,360.00832
24 Apr 20244,480.004,520.004,350.004,350.004,350.0025,692
23 Apr 20244,470.004,505.004,440.004,495.004,495.0015,125
22 Apr 20244,500.004,540.004,470.004,470.004,470.003,173
19 Apr 20244,520.004,590.004,450.004,585.004,585.009,606
18 Apr 20244,825.004,825.004,515.004,520.004,520.0050,059
17 Apr 20244,870.004,910.004,785.004,825.004,825.006,799
16 Apr 20244,870.004,990.004,710.004,900.004,900.0017,313
15 Apr 20245,000.005,000.004,800.004,890.004,890.0026,213
12 Apr 20244,980.005,030.004,870.005,010.005,010.0032,762
11 Apr 20244,920.004,940.004,840.004,905.004,905.008,032
09 Apr 20244,630.004,925.004,630.004,900.004,900.0034,128
08 Apr 20244,765.004,765.004,645.004,690.004,690.0031,178
05 Apr 20244,840.004,850.004,700.004,800.004,800.0016,322
04 Apr 20244,750.005,000.004,595.004,840.004,840.0049,728
03 Apr 20244,765.004,815.004,685.004,765.004,765.007,331
02 Apr 20244,745.004,790.004,685.004,765.004,765.005,683
01 Apr 20244,755.004,840.004,700.004,745.004,745.0014,330
29 Mar 20244,745.004,760.004,630.004,755.004,755.0030,413
28 Mar 20244,990.005,010.004,760.004,760.004,760.0044,343
27 Mar 20244,930.004,990.004,850.004,990.004,990.0030,415
26 Mar 20244,900.005,150.004,830.004,925.004,925.0032,729
25 Mar 20244,895.004,925.004,750.004,925.004,925.0034,389
22 Mar 20244,925.004,980.004,700.004,920.004,920.0051,545
21 Mar 20244,950.005,040.004,840.004,925.004,925.0042,796
20 Mar 20244,805.004,950.004,805.004,950.004,950.0055,520
19 Mar 20244,700.004,840.004,450.004,835.004,835.00163,362
18 Mar 20244,725.004,790.004,620.004,760.004,760.0022,092
15 Mar 20244,550.004,800.004,420.004,790.004,790.0051,001
14 Mar 20244,640.004,645.004,500.004,600.004,600.0010,874
13 Mar 20244,640.004,675.004,480.004,645.004,645.0012,457
12 Mar 20244,525.004,595.004,460.004,595.004,595.0015,260
11 Mar 20244,615.004,675.004,495.004,595.004,595.0014,645
08 Mar 20244,430.004,680.004,385.004,640.004,640.0026,819
07 Mar 20244,535.004,610.004,430.004,430.004,430.0020,374
06 Mar 20244,515.004,610.004,460.004,560.004,560.0010,949
05 Mar 20244,525.004,595.004,470.004,560.004,560.0015,807
04 Mar 20244,290.004,560.004,245.004,550.004,550.0033,583
29 Feb 20244,290.004,320.004,105.004,290.004,290.0034,085
28 Feb 20244,210.004,300.004,160.004,290.004,290.0015,185
27 Feb 20244,345.004,360.004,215.004,215.004,215.008,294
26 Feb 20244,350.004,355.004,260.004,345.004,345.007,383
23 Feb 20244,350.004,415.004,170.004,350.004,350.0034,303
22 Feb 20244,480.004,480.004,300.004,325.004,325.0034,316
21 Feb 20244,480.004,505.004,375.004,470.004,470.0012,210
20 Feb 20244,540.004,540.004,480.004,480.004,480.004,616
19 Feb 20244,555.004,555.004,440.004,540.004,540.008,326
16 Feb 20244,520.004,545.004,440.004,515.004,515.0010,840
15 Feb 20244,535.004,540.004,300.004,520.004,520.0054,480
14 Feb 20244,555.004,640.004,455.004,510.004,510.0022,387
13 Feb 20244,460.004,630.004,460.004,595.004,595.0013,484
08 Feb 20244,470.004,470.004,410.004,460.004,460.0010,437
07 Feb 20244,400.004,500.004,370.004,465.004,465.0016,136
06 Feb 20244,450.004,495.004,315.004,450.004,450.0015,453
05 Feb 20244,570.004,590.004,450.004,450.004,450.0011,912
02 Feb 20244,795.004,795.004,565.004,570.004,570.0020,761
01 Feb 20244,810.004,855.004,630.004,795.004,795.0014,815
31 Jan 20244,800.004,900.004,770.004,855.004,855.007,708
30 Jan 20244,840.004,925.004,810.004,900.004,900.0016,461
29 Jan 20244,915.004,915.004,790.004,875.004,875.0012,339
26 Jan 20244,845.004,965.004,750.004,915.004,915.008,113
25 Jan 20245,080.005,080.004,705.004,970.004,970.0018,857
24 Jan 20245,230.005,240.004,910.005,110.005,110.0017,106
23 Jan 20244,920.005,310.004,920.005,180.005,180.0035,036
22 Jan 20245,010.005,060.004,895.004,995.004,995.0013,395
19 Jan 20244,985.005,010.004,900.005,010.005,010.0012,802
18 Jan 20244,820.004,990.004,775.004,985.004,985.008,382
17 Jan 20244,860.004,860.004,750.004,840.004,840.006,264
16 Jan 20244,925.005,050.004,860.004,860.004,860.0018,375
15 Jan 20244,995.005,070.004,650.005,050.005,050.0030,019
12 Jan 20245,130.005,180.004,925.005,030.005,030.0011,220
11 Jan 20244,880.005,340.004,880.005,130.005,130.0086,785
10 Jan 20244,920.005,000.004,850.004,920.004,920.0024,341
09 Jan 20244,770.004,900.004,765.004,880.004,880.0018,631
08 Jan 20244,735.004,790.004,735.004,790.004,790.006,948
05 Jan 20244,705.004,760.004,660.004,735.004,735.005,978
04 Jan 20244,695.004,745.004,650.004,705.004,705.0011,923
03 Jan 20244,765.004,775.004,685.004,770.004,770.006,821
02 Jan 20244,800.004,875.004,760.004,790.004,790.0018,226
28 Dec 20234,745.004,880.004,680.004,875.004,875.0018,223
27 Dec 20234,660.004,745.004,600.004,745.004,745.0016,304
27 Dec 202330 Dividend
26 Dec 20234,680.004,750.004,620.004,745.004,715.0011,791
22 Dec 20234,530.005,050.004,510.004,725.004,695.13128,006
21 Dec 20234,565.004,565.004,465.004,530.004,501.365,512
20 Dec 20234,585.004,590.004,470.004,540.004,511.3010,412
19 Dec 20234,575.004,620.004,355.004,540.004,511.3034,475
18 Dec 20234,645.004,675.004,530.004,575.004,546.078,408
15 Dec 20234,600.004,670.004,435.004,575.004,546.0731,117
14 Dec 20234,650.004,650.004,550.004,600.004,570.9216,970
13 Dec 20234,655.004,700.004,580.004,650.004,620.608,038
12 Dec 20234,660.004,715.004,520.004,700.004,670.289,310
11 Dec 20234,780.004,800.004,650.004,755.004,724.949,469
08 Dec 20234,670.004,770.004,670.004,755.004,724.947,100
07 Dec 20234,640.004,720.004,635.004,710.004,680.225,676
06 Dec 20234,655.004,690.004,475.004,675.004,645.4421,625
05 Dec 20234,715.004,800.004,690.004,745.004,715.005,005
04 Dec 20234,820.004,820.004,610.004,690.004,660.3521,405
01 Dec 20234,820.004,920.004,750.004,820.004,789.539,142
30 Nov 20234,810.004,850.004,750.004,820.004,789.5320,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...