RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11,400.00 | 12,300.00 | 11,400.00 | 11,950.00 | 11,950.00 | 106,451 |
| 2024-07-25 | 11,480.00 | 12,030.00 | 11,390.00 | 11,520.00 | 11,520.00 | 125,316 |
| 2024-07-24 | 13,100.00 | 13,100.00 | 11,650.00 | 11,710.00 | 11,710.00 | 301,512 |
| 2024-07-23 | 13,420.00 | 13,630.00 | 12,960.00 | 13,100.00 | 13,100.00 | 349,885 |
| 2024-07-22 | 12,410.00 | 14,600.00 | 12,050.00 | 13,250.00 | 13,250.00 | 3,098,941 |
| 2024-07-19 | 12,130.00 | 12,690.00 | 12,090.00 | 12,570.00 | 12,570.00 | 65,564 |
| 2024-07-18 | 12,340.00 | 12,350.00 | 12,000.00 | 12,240.00 | 12,240.00 | 79,278 |
| 2024-07-17 | 12,450.00 | 12,870.00 | 12,350.00 | 12,350.00 | 12,350.00 | 148,081 |
| 2024-07-16 | 13,580.00 | 13,600.00 | 12,360.00 | 12,410.00 | 12,410.00 | 229,496 |
| 2024-07-15 | 13,050.00 | 13,660.00 | 12,920.00 | 13,080.00 | 13,080.00 | 267,127 |
| 2024-07-12 | 13,400.00 | 13,640.00 | 12,890.00 | 13,200.00 | 13,200.00 | 337,676 |
| 2024-07-11 | 13,570.00 | 14,400.00 | 13,390.00 | 13,640.00 | 13,640.00 | 744,144 |
| 2024-07-10 | 11,830.00 | 14,990.00 | 11,600.00 | 13,600.00 | 13,600.00 | 3,302,820 |
| 2024-07-09 | 11,420.00 | 11,760.00 | 11,410.00 | 11,670.00 | 11,670.00 | 62,135 |
| 2024-07-08 | 11,280.00 | 11,600.00 | 11,030.00 | 11,430.00 | 11,430.00 | 64,742 |
| 2024-07-05 | 11,410.00 | 11,530.00 | 11,030.00 | 11,100.00 | 11,100.00 | 83,859 |
| 2024-07-04 | 11,680.00 | 11,750.00 | 11,320.00 | 11,410.00 | 11,410.00 | 77,602 |
| 2024-07-03 | 12,010.00 | 12,420.00 | 11,670.00 | 11,680.00 | 11,680.00 | 125,652 |
| 2024-07-02 | 12,420.00 | 12,680.00 | 11,830.00 | 12,010.00 | 12,010.00 | 190,260 |
| 2024-07-01 | 12,900.00 | 12,910.00 | 12,460.00 | 12,460.00 | 12,460.00 | 83,819 |
| 2024-06-28 | 12,810.00 | 13,080.00 | 12,720.00 | 12,790.00 | 12,790.00 | 76,725 |
| 2024-06-27 | 12,740.00 | 13,000.00 | 12,680.00 | 12,680.00 | 12,680.00 | 100,996 |
| 2024-06-26 | 13,590.00 | 13,850.00 | 12,710.00 | 12,850.00 | 12,850.00 | 180,909 |
| 2024-06-25 | 13,400.00 | 13,710.00 | 13,090.00 | 13,610.00 | 13,610.00 | 113,350 |
| 2024-06-24 | 13,700.00 | 13,920.00 | 12,920.00 | 13,610.00 | 13,610.00 | 236,752 |
| 2024-06-21 | 14,090.00 | 14,150.00 | 13,570.00 | 13,580.00 | 13,580.00 | 256,446 |
| 2024-06-20 | 14,530.00 | 15,160.00 | 14,190.00 | 14,190.00 | 14,190.00 | 318,261 |
| 2024-06-19 | 14,300.00 | 15,010.00 | 14,100.00 | 14,780.00 | 14,780.00 | 501,319 |
| 2024-06-18 | 13,680.00 | 15,700.00 | 13,570.00 | 14,330.00 | 14,330.00 | 2,357,952 |
| 2024-06-17 | 14,720.00 | 15,650.00 | 13,680.00 | 13,680.00 | 13,680.00 | 879,741 |
| 2024-06-14 | 14,700.00 | 15,100.00 | 14,410.00 | 14,580.00 | 14,580.00 | 484,219 |
| 2024-06-13 | 15,350.00 | 16,220.00 | 14,750.00 | 14,750.00 | 14,750.00 | 1,160,620 |
| 2024-06-12 | 15,920.00 | 17,150.00 | 15,010.00 | 15,350.00 | 15,350.00 | 2,271,390 |
| 2024-06-11 | 18,150.00 | 18,870.00 | 15,720.00 | 15,950.00 | 15,950.00 | 3,087,676 |
| 2024-06-10 | 14,000.00 | 18,150.00 | 13,850.00 | 16,680.00 | 16,680.00 | 10,409,710 |
| 2024-06-07 | 13,500.00 | 15,820.00 | 12,530.00 | 14,640.00 | 14,640.00 | 7,086,811 |
| 2024-06-05 | 12,500.00 | 12,720.00 | 12,440.00 | 12,500.00 | 12,500.00 | 67,627 |
| 2024-06-04 | 12,940.00 | 12,990.00 | 12,550.00 | 12,630.00 | 12,630.00 | 81,183 |
| 2024-06-03 | 12,850.00 | 13,470.00 | 12,710.00 | 12,940.00 | 12,940.00 | 147,182 |
| 2024-05-31 | 12,720.00 | 12,990.00 | 12,620.00 | 12,850.00 | 12,850.00 | 88,472 |
| 2024-05-30 | 13,000.00 | 13,100.00 | 12,690.00 | 12,710.00 | 12,710.00 | 81,140 |
| 2024-05-29 | 13,280.00 | 13,410.00 | 12,980.00 | 13,010.00 | 13,010.00 | 66,002 |
| 2024-05-28 | 14,090.00 | 14,230.00 | 12,820.00 | 13,210.00 | 13,210.00 | 318,490 |
| 2024-05-27 | 14,000.00 | 14,820.00 | 13,810.00 | 14,080.00 | 14,080.00 | 204,219 |
| 2024-05-24 | 14,230.00 | 14,550.00 | 13,900.00 | 13,990.00 | 13,990.00 | 90,586 |
| 2024-05-23 | 14,310.00 | 14,590.00 | 14,110.00 | 14,450.00 | 14,450.00 | 107,698 |
| 2024-05-22 | 14,690.00 | 14,690.00 | 14,250.00 | 14,300.00 | 14,300.00 | 97,943 |
| 2024-05-21 | 14,920.00 | 15,220.00 | 14,660.00 | 14,700.00 | 14,700.00 | 112,649 |
| 2024-05-20 | 15,350.00 | 15,400.00 | 14,850.00 | 15,030.00 | 15,030.00 | 293,698 |
| 2024-05-17 | 15,180.00 | 15,300.00 | 14,550.00 | 15,000.00 | 15,000.00 | 206,025 |
| 2024-05-16 | 14,630.00 | 15,300.00 | 14,550.00 | 15,180.00 | 15,180.00 | 465,774 |
| 2024-05-14 | 13,020.00 | 14,970.00 | 13,010.00 | 14,420.00 | 14,420.00 | 941,936 |
| 2024-05-13 | 13,010.00 | 13,050.00 | 12,730.00 | 12,980.00 | 12,980.00 | 28,469 |
| 2024-05-10 | 12,820.00 | 13,300.00 | 12,810.00 | 13,010.00 | 13,010.00 | 61,607 |
| 2024-05-09 | 13,250.00 | 13,250.00 | 12,790.00 | 12,810.00 | 12,810.00 | 51,991 |
| 2024-05-08 | 13,100.00 | 13,340.00 | 13,010.00 | 13,130.00 | 13,130.00 | 29,719 |
| 2024-05-07 | 13,400.00 | 13,480.00 | 13,100.00 | 13,170.00 | 13,170.00 | 64,773 |
| 2024-05-03 | 12,460.00 | 13,430.00 | 12,460.00 | 13,300.00 | 13,300.00 | 108,350 |
| 2024-05-02 | 12,250.00 | 12,670.00 | 12,150.00 | 12,460.00 | 12,460.00 | 60,458 |
| 2024-04-30 | 12,250.00 | 12,420.00 | 12,180.00 | 12,250.00 | 12,250.00 | 36,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.