Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDNTKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 175.00 | 0.00 | 0.00% | 175.00 | 179.00 | 172.00 | 212,380.00 |
| Jun 24 2024 | 175.00 | 5.00 | 2.94% | 170.00 | 176.00 | 163.00 | 174,554.00 |
| Jun 23 2024 | 170.00 | -7.00 | -3.95% | 177.00 | 180.00 | 170.00 | 252,687.00 |
| Jun 22 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 178.00 | 174.00 | 118,875.00 |
| Jun 21 2024 | 177.00 | 1.00 | 0.57% | 174.00 | 179.00 | 170.00 | 253,544.00 |
| Jun 20 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 184.00 | 173.00 | 374,503.00 |
| Jun 19 2024 | 175.00 | 3.00 | 1.74% | 173.00 | 179.00 | 170.00 | 450,137.00 |
| Jun 18 2024 | 172.00 | -23.00 | -11.79% | 194.00 | 194.00 | 165.00 | 751,613.00 |
| Jun 17 2024 | 195.00 | -21.00 | -9.72% | 216.00 | 217.00 | 193.00 | 350,301.00 |
| Jun 16 2024 | 216.00 | -2.00 | -0.92% | 216.00 | 218.00 | 213.00 | 130,338.00 |
| Jun 15 2024 | 218.00 | 4.00 | 1.87% | 215.00 | 222.00 | 212.00 | 233,597.00 |
| Jun 14 2024 | 214.00 | -4.00 | -1.83% | 218.00 | 223.00 | 207.00 | 172,994.00 |
| Jun 13 2024 | 218.00 | -15.00 | -6.44% | 231.00 | 234.00 | 218.00 | 165,992.00 |
| Jun 12 2024 | 233.00 | 7.00 | 3.10% | 226.00 | 238.00 | 221.00 | 376,959.00 |
| Jun 11 2024 | 226.00 | -10.00 | -4.24% | 236.00 | 237.00 | 217.00 | 314,895.00 |
| Jun 10 2024 | 236.00 | -8.00 | -3.28% | 244.00 | 244.00 | 234.00 | 120,925.00 |
| Jun 09 2024 | 244.00 | -1.00 | -0.41% | 245.00 | 247.00 | 240.00 | 340,685.00 |
| Jun 08 2024 | 245.00 | -10.00 | -3.92% | 255.00 | 260.00 | 242.00 | 436,919.00 |
| Jun 07 2024 | 255.00 | -33.00 | -11.46% | 288.00 | 289.00 | 235.00 | 426,715.00 |
| Jun 06 2024 | 288.00 | -15.00 | -4.95% | 303.00 | 305.00 | 287.00 | 366,551.00 |
| Jun 05 2024 | 303.00 | 6.00 | 2.02% | 299.00 | 304.00 | 294.00 | 123,845.00 |
| Jun 04 2024 | 297.00 | -1.00 | -0.34% | 297.00 | 303.00 | 290.00 | 343,670.00 |
| Jun 03 2024 | 298.00 | -11.00 | -3.56% | 305.00 | 314.00 | 296.00 | 462,815.00 |
| Jun 02 2024 | 309.00 | 16.00 | 5.46% | 293.00 | 311.00 | 289.00 | 425,486.00 |
| Jun 01 2024 | 293.00 | 6.00 | 2.09% | 286.00 | 299.00 | 284.00 | 449,825.00 |
| May 31 2024 | 287.00 | -8.00 | -2.71% | 294.00 | 305.00 | 281.00 | 623,897.00 |
| May 30 2024 | 295.00 | 18.00 | 6.50% | 279.00 | 307.00 | 275.00 | 1,026,384.00 |
| May 29 2024 | 277.00 | 1.00 | 0.36% | 275.00 | 288.00 | 272.00 | 613,402.00 |
| May 28 2024 | 276.00 | 8.00 | 2.99% | 267.00 | 277.00 | 261.00 | 342,776.00 |
| May 27 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 272.00 | 265.00 | 329,895.00 |
| May 26 2024 | 268.00 | 3.00 | 1.13% | 264.00 | 272.00 | 261.00 | 269,309.00 |
| May 25 2024 | 265.00 | -1.00 | -0.38% | 263.00 | 278.00 | 262.00 | 324,004.00 |
| May 24 2024 | 266.00 | 7.00 | 2.70% | 260.00 | 266.00 | 252.00 | 298,812.00 |
| May 23 2024 | 259.00 | 7.00 | 2.78% | 251.00 | 270.00 | 247.00 | 359,445.00 |
| May 22 2024 | 252.00 | -6.00 | -2.33% | 259.00 | 260.00 | 244.00 | 267,705.00 |
| May 21 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 263.00 | 250.00 | 211,576.00 |
| May 20 2024 | 259.00 | 24.00 | 10.21% | 235.00 | 264.00 | 231.00 | 105,384.00 |
| May 19 2024 | 235.00 | -14.00 | -5.62% | 249.00 | 251.00 | 233.00 | 127,326.00 |
| May 18 2024 | 249.00 | -4.00 | -1.58% | 252.00 | 256.00 | 248.00 | 42,558.00 |
| May 17 2024 | 253.00 | 10.00 | 4.12% | 243.00 | 255.00 | 241.00 | 42,400.00 |
| May 16 2024 | 243.00 | -7.00 | -2.80% | 250.00 | 250.00 | 237.00 | 141,048.00 |
| May 15 2024 | 250.00 | 10.00 | 4.17% | 241.00 | 252.00 | 237.00 | 61,280.00 |
| May 14 2024 | 240.00 | -6.00 | -2.44% | 246.00 | 249.00 | 240.00 | 44,257.00 |
| May 13 2024 | 246.00 | -5.00 | -1.99% | 251.00 | 254.00 | 240.00 | 122,418.00 |
| May 12 2024 | 251.00 | -1.00 | -0.40% | 252.00 | 256.00 | 249.00 | 24,144.00 |
| May 11 2024 | 252.00 | -3.00 | -1.18% | 253.00 | 257.00 | 250.00 | 59,301.00 |
| May 10 2024 | 255.00 | -10.00 | -3.77% | 265.00 | 271.00 | 251.00 | 73,470.00 |
| May 09 2024 | 265.00 | 1.00 | 0.38% | 263.00 | 267.00 | 256.00 | 86,256.00 |
| May 08 2024 | 264.00 | 3.00 | 1.15% | 261.00 | 268.00 | 257.00 | 136,321.00 |
| May 07 2024 | 261.00 | -5.00 | -1.88% | 267.00 | 273.00 | 261.00 | 109,393.00 |
| May 06 2024 | 266.00 | -12.00 | -4.32% | 278.00 | 284.00 | 266.00 | 81,468.00 |
| May 05 2024 | 278.00 | 6.00 | 2.21% | 272.00 | 280.00 | 265.00 | 165,300.00 |
| May 04 2024 | 272.00 | 1.00 | 0.37% | 271.00 | 280.00 | 265.00 | 187,309.00 |
| May 03 2024 | 271.00 | 15.00 | 5.86% | 256.00 | 272.00 | 251.00 | 99,920.00 |
| May 02 2024 | 256.00 | -1.00 | -0.39% | 258.00 | 259.00 | 246.00 | 97,019.00 |
| May 01 2024 | 257.00 | -3.00 | -1.15% | 260.00 | 260.00 | 236.00 | 127,692.00 |
| Apr 30 2024 | 260.00 | -27.00 | -9.41% | 286.00 | 287.00 | 248.00 | 189,617.00 |
| Apr 29 2024 | 287.00 | -3.00 | -1.03% | 292.00 | 294.00 | 280.00 | 91,857.00 |
| Apr 28 2024 | 290.00 | -12.00 | -3.97% | 302.00 | 304.00 | 289.00 | 82,084.00 |
| Apr 27 2024 | 302.00 | 9.00 | 3.07% | 293.00 | 302.00 | 283.00 | 89,648.00 |
| Apr 26 2024 | 293.00 | -8.00 | -2.66% | 301.00 | 302.00 | 291.00 | 62,474.00 |
| Apr 25 2024 | 301.00 | -3.00 | -0.99% | 304.00 | 307.00 | 291.00 | 144,010.00 |
| Apr 24 2024 | 304.00 | -14.00 | -4.40% | 318.00 | 326.00 | 301.00 | 107,553.00 |
| Apr 23 2024 | 318.00 | -6.00 | -1.85% | 324.00 | 326.00 | 315.00 | 86,750.00 |
| Apr 22 2024 | 324.00 | 4.00 | 1.25% | 320.00 | 328.00 | 316.00 | 66,149.00 |
| Apr 21 2024 | 320.00 | 0.00 | 0.00% | 317.00 | 327.00 | 313.00 | 75,244.00 |
| Apr 20 2024 | 320.00 | 20.00 | 6.67% | 301.00 | 321.00 | 298.00 | 77,614.00 |
| Apr 19 2024 | 300.00 | -4.00 | -1.32% | 306.00 | 309.00 | 286.00 | 100,732.00 |
| Apr 18 2024 | 304.00 | 5.00 | 1.67% | 299.00 | 308.00 | 293.00 | 71,961.00 |
| Apr 17 2024 | 299.00 | -13.00 | -4.17% | 312.00 | 312.00 | 293.00 | 86,421.00 |
| Apr 16 2024 | 312.00 | -7.00 | -2.19% | 315.00 | 321.00 | 301.00 | 108,285.00 |
| Apr 15 2024 | 319.00 | -12.00 | -3.63% | 329.00 | 342.00 | 311.00 | 212,736.00 |
| Apr 14 2024 | 331.00 | 26.00 | 8.52% | 305.00 | 336.00 | 296.00 | 141,988.00 |
| Apr 13 2024 | 305.00 | -53.00 | -14.80% | 354.00 | 361.00 | 288.00 | 314,044.00 |
| Apr 12 2024 | 358.00 | -75.00 | -17.32% | 433.00 | 434.00 | 344.00 | 111,263.00 |
| Apr 11 2024 | 433.00 | -1.00 | -0.23% | 434.00 | 440.00 | 428.00 | 111,020.00 |
| Apr 10 2024 | 434.00 | -5.00 | -1.14% | 441.00 | 443.00 | 422.00 | 60,019.00 |
| Apr 09 2024 | 439.00 | -32.00 | -6.79% | 472.00 | 472.00 | 439.00 | 118,962.00 |
| Apr 08 2024 | 471.00 | 7.00 | 1.51% | 464.00 | 477.00 | 450.00 | 118,893.00 |
| Apr 07 2024 | 464.00 | 7.00 | 1.53% | 457.00 | 464.00 | 451.00 | 142,338.00 |
| Apr 06 2024 | 457.00 | 9.00 | 2.01% | 446.00 | 458.00 | 445.00 | 117,366.00 |
| Apr 05 2024 | 448.00 | -17.00 | -3.66% | 463.00 | 467.00 | 440.00 | 160,443.00 |
| Apr 04 2024 | 465.00 | 3.00 | 0.65% | 462.00 | 481.00 | 456.00 | 229,175.00 |
| Apr 03 2024 | 462.00 | 8.00 | 1.76% | 450.00 | 487.00 | 437.00 | 252,044.00 |
| Apr 02 2024 | 454.00 | -7.00 | -1.52% | 461.00 | 463.00 | 431.00 | 151,304.00 |
| Apr 01 2024 | 461.00 | -29.00 | -5.92% | 490.00 | 491.00 | 452.00 | 166,123.00 |
| Mar 31 2024 | 490.00 | 15.00 | 3.16% | 474.00 | 494.00 | 474.00 | 135,445.00 |
| Mar 30 2024 | 475.00 | -4.00 | -0.84% | 476.00 | 484.00 | 472.00 | 92,750.00 |
| Mar 29 2024 | 479.00 | 5.00 | 1.05% | 474.00 | 484.00 | 470.00 | 139,871.00 |
| Mar 28 2024 | 474.00 | 6.00 | 1.28% | 471.00 | 480.00 | 465.00 | 91,148.00 |
