RN2 Technologies Co., Ltd. (KOSDAQ:148250)
South Korea
· Delayed Price · Currency is KRW 5,900.00
-70.00 (-1.17%)
At close: Dec 5, 2025
RN2 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,970.00 | 6,030.00 | 5,770.00 | 5,900.00 | 5,900.00 | -1.17% | 52,820 |
| Dec 4, 2025 | 5,650.00 | 6,030.00 | 5,500.00 | 5,970.00 | 5,970.00 | 6.23% | 96,875 |
| Dec 3, 2025 | 5,770.00 | 6,340.00 | 5,620.00 | 5,620.00 | 5,620.00 | -2.77% | 211,980 |
| Dec 2, 2025 | 5,610.00 | 5,790.00 | 5,380.00 | 5,780.00 | 5,780.00 | 3.03% | 119,973 |
| Dec 1, 2025 | 5,670.00 | 5,750.00 | 5,390.00 | 5,610.00 | 5,610.00 | -0.53% | 68,784 |
| Nov 28, 2025 | 5,470.00 | 5,700.00 | 5,240.00 | 5,640.00 | 5,640.00 | 3.11% | 144,934 |
| Nov 27, 2025 | 5,630.00 | 5,750.00 | 5,390.00 | 5,470.00 | 5,470.00 | -2.84% | 61,400 |
| Nov 26, 2025 | 5,500.00 | 5,640.00 | 5,190.00 | 5,630.00 | 5,630.00 | - | 134,250 |
| Nov 25, 2025 | 5,900.00 | 5,900.00 | 5,190.00 | 5,630.00 | 5,630.00 | -2.93% | 270,987 |
| Nov 24, 2025 | 6,060.00 | 6,200.00 | 5,500.00 | 5,800.00 | 5,800.00 | -4.61% | 202,134 |
| Nov 21, 2025 | 6,330.00 | 6,610.00 | 6,000.00 | 6,080.00 | 6,080.00 | -5.00% | 400,706 |
| Nov 20, 2025 | 6,370.00 | 6,590.00 | 6,050.00 | 6,400.00 | 6,400.00 | 1.59% | 110,836 |
| Nov 19, 2025 | 6,400.00 | 6,400.00 | 6,030.00 | 6,300.00 | 6,300.00 | -2.17% | 91,170 |
| Nov 18, 2025 | 6,540.00 | 6,540.00 | 6,020.00 | 6,440.00 | 6,440.00 | -1.53% | 157,380 |
| Nov 17, 2025 | 6,610.00 | 6,810.00 | 6,300.00 | 6,540.00 | 6,540.00 | -1.21% | 124,503 |
| Nov 14, 2025 | 6,870.00 | 6,870.00 | 6,450.00 | 6,620.00 | 6,620.00 | -1.78% | 88,982 |
| Nov 13, 2025 | 6,870.00 | 6,870.00 | 6,610.00 | 6,740.00 | 6,740.00 | -1.89% | 58,006 |
| Nov 12, 2025 | 6,750.00 | 6,920.00 | 6,650.00 | 6,870.00 | 6,870.00 | 1.78% | 108,502 |
| Nov 11, 2025 | 6,830.00 | 6,930.00 | 6,510.00 | 6,750.00 | 6,750.00 | -1.17% | 101,472 |
| Nov 10, 2025 | 7,100.00 | 7,220.00 | 6,740.00 | 6,830.00 | 6,830.00 | -3.53% | 294,475 |
| Nov 7, 2025 | 6,150.00 | 7,400.00 | 6,120.00 | 7,080.00 | 7,080.00 | 18.00% | 921,109 |
| Nov 6, 2025 | 6,250.00 | 6,380.00 | 5,910.00 | 6,000.00 | 6,000.00 | -4.76% | 48,479 |
| Nov 5, 2025 | 6,200.00 | 6,300.00 | 5,940.00 | 6,300.00 | 6,300.00 | 2.27% | 86,898 |
| Nov 4, 2025 | 6,170.00 | 6,300.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.32% | 61,147 |
| Nov 3, 2025 | 6,450.00 | 6,550.00 | 6,130.00 | 6,180.00 | 6,180.00 | -4.19% | 78,763 |
| Oct 31, 2025 | 6,470.00 | 6,610.00 | 6,290.00 | 6,450.00 | 6,450.00 | -1.68% | 53,054 |
| Oct 30, 2025 | 6,590.00 | 6,590.00 | 6,350.00 | 6,560.00 | 6,560.00 | -0.61% | 48,608 |
| Oct 29, 2025 | 6,560.00 | 6,670.00 | 6,390.00 | 6,600.00 | 6,600.00 | 0.61% | 59,747 |
| Oct 28, 2025 | 6,600.00 | 6,690.00 | 6,430.00 | 6,560.00 | 6,560.00 | -0.61% | 41,237 |
| Oct 27, 2025 | 6,690.00 | 6,800.00 | 6,510.00 | 6,600.00 | 6,600.00 | -2.22% | 91,038 |
| Oct 24, 2025 | 6,870.00 | 6,910.00 | 6,510.00 | 6,750.00 | 6,750.00 | 0.30% | 82,467 |
| Oct 23, 2025 | 6,870.00 | 6,870.00 | 6,700.00 | 6,730.00 | 6,730.00 | -1.03% | 39,972 |
| Oct 22, 2025 | 6,970.00 | 6,970.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.59% | 96,317 |
| Oct 21, 2025 | 6,930.00 | 6,980.00 | 6,720.00 | 6,910.00 | 6,910.00 | -0.29% | 62,112 |
| Oct 20, 2025 | 6,620.00 | 6,960.00 | 6,450.00 | 6,930.00 | 6,930.00 | 4.68% | 77,042 |
| Oct 17, 2025 | 6,730.00 | 6,800.00 | 6,540.00 | 6,620.00 | 6,620.00 | -2.07% | 96,507 |
| Oct 16, 2025 | 7,200.00 | 7,200.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.17% | 90,862 |
| Oct 15, 2025 | 6,950.00 | 6,960.00 | 6,700.00 | 6,840.00 | 6,840.00 | -1.58% | 89,033 |
| Oct 14, 2025 | 7,020.00 | 7,110.00 | 6,630.00 | 6,950.00 | 6,950.00 | -0.86% | 134,872 |
| Oct 13, 2025 | 6,920.00 | 7,170.00 | 6,760.00 | 7,010.00 | 7,010.00 | 1.30% | 102,809 |
| Oct 10, 2025 | 6,790.00 | 7,130.00 | 6,750.00 | 6,920.00 | 6,920.00 | 2.22% | 184,071 |
| Oct 2, 2025 | 6,680.00 | 6,880.00 | 6,630.00 | 6,770.00 | 6,770.00 | 1.20% | 93,798 |
| Oct 1, 2025 | 6,810.00 | 6,830.00 | 6,550.00 | 6,690.00 | 6,690.00 | -2.05% | 88,044 |
| Sep 30, 2025 | 6,920.00 | 6,920.00 | 6,470.00 | 6,830.00 | 6,830.00 | 0.74% | 108,414 |
| Sep 29, 2025 | 6,770.00 | 7,110.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.88% | 91,114 |
| Sep 26, 2025 | 6,780.00 | 6,950.00 | 6,690.00 | 6,840.00 | 6,840.00 | - | 84,998 |
| Sep 25, 2025 | 6,810.00 | 7,150.00 | 6,390.00 | 6,840.00 | 6,840.00 | -0.73% | 233,497 |
| Sep 24, 2025 | 6,760.00 | 7,370.00 | 6,700.00 | 6,890.00 | 6,890.00 | -0.58% | 162,468 |
| Sep 23, 2025 | 7,990.00 | 8,060.00 | 6,840.00 | 6,930.00 | 6,930.00 | -13.16% | 431,440 |
| Sep 22, 2025 | 8,900.00 | 9,770.00 | 7,570.00 | 7,980.00 | 7,980.00 | -7.32% | 527,031 |