RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11,850.00 | 12,250.00 | 11,850.00 | 12,250.00 | 12,250.00 | 42,409 |
| 2024-04-26 | 12,410.00 | 12,410.00 | 11,900.00 | 11,960.00 | 11,960.00 | 46,421 |
| 2024-04-25 | 12,330.00 | 12,460.00 | 12,170.00 | 12,280.00 | 12,280.00 | 30,151 |
| 2024-04-24 | 12,360.00 | 12,420.00 | 12,160.00 | 12,390.00 | 12,390.00 | 27,631 |
| 2024-04-23 | 12,650.00 | 12,870.00 | 12,100.00 | 12,360.00 | 12,360.00 | 74,317 |
| 2024-04-22 | 12,640.00 | 12,940.00 | 12,430.00 | 12,600.00 | 12,600.00 | 47,626 |
| 2024-04-19 | 13,070.00 | 13,290.00 | 12,320.00 | 12,480.00 | 12,480.00 | 84,038 |
| 2024-04-18 | 12,740.00 | 13,060.00 | 12,650.00 | 13,060.00 | 13,060.00 | 48,794 |
| 2024-04-17 | 12,530.00 | 13,150.00 | 12,530.00 | 12,650.00 | 12,650.00 | 54,679 |
| 2024-04-16 | 13,010.00 | 13,170.00 | 12,540.00 | 12,600.00 | 12,600.00 | 73,844 |
| 2024-04-15 | 13,230.00 | 13,330.00 | 12,880.00 | 13,170.00 | 13,170.00 | 58,468 |
| 2024-04-12 | 12,660.00 | 13,700.00 | 12,620.00 | 13,410.00 | 13,410.00 | 182,509 |
| 2024-04-11 | 12,500.00 | 12,870.00 | 12,300.00 | 12,650.00 | 12,650.00 | 120,625 |
| 2024-04-09 | 13,090.00 | 13,320.00 | 12,890.00 | 13,100.00 | 13,100.00 | 114,946 |
| 2024-04-08 | 12,980.00 | 13,090.00 | 12,600.00 | 13,090.00 | 13,090.00 | 92,193 |
| 2024-04-05 | 12,890.00 | 13,210.00 | 12,620.00 | 12,980.00 | 12,980.00 | 104,504 |
| 2024-04-04 | 13,040.00 | 13,140.00 | 12,750.00 | 13,020.00 | 13,020.00 | 114,068 |
| 2024-04-03 | 12,950.00 | 13,080.00 | 12,660.00 | 13,000.00 | 13,000.00 | 153,593 |
| 2024-04-02 | 13,670.00 | 13,670.00 | 13,020.00 | 13,100.00 | 13,100.00 | 218,720 |
| 2024-04-01 | 14,900.00 | 14,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 242,001 |
| 2024-03-29 | 14,600.00 | 14,990.00 | 14,310.00 | 14,660.00 | 14,660.00 | 183,221 |
| 2024-03-28 | 15,120.00 | 15,250.00 | 14,530.00 | 14,600.00 | 14,600.00 | 146,055 |
| 2024-03-27 | 15,100.00 | 15,400.00 | 14,460.00 | 15,110.00 | 15,110.00 | 471,452 |
| 2024-03-26 | 14,670.00 | 14,780.00 | 14,200.00 | 14,640.00 | 14,640.00 | 217,660 |
| 2024-03-25 | 14,900.00 | 15,220.00 | 14,460.00 | 14,990.00 | 14,990.00 | 280,082 |
| 2024-03-22 | 15,230.00 | 15,430.00 | 14,420.00 | 14,950.00 | 14,950.00 | 442,621 |
| 2024-03-21 | 16,500.00 | 16,540.00 | 15,150.00 | 15,450.00 | 15,450.00 | 655,961 |
| 2024-03-20 | 16,900.00 | 17,440.00 | 16,210.00 | 17,240.00 | 17,240.00 | 661,400 |
| 2024-03-19 | 17,150.00 | 17,300.00 | 16,360.00 | 16,360.00 | 16,360.00 | 559,259 |
| 2024-03-18 | 18,140.00 | 19,080.00 | 17,350.00 | 17,580.00 | 17,580.00 | 1,101,869 |
| 2024-03-15 | 20,750.00 | 20,900.00 | 17,500.00 | 18,010.00 | 18,010.00 | 2,315,111 |
| 2024-03-14 | 22,000.00 | 24,400.00 | 19,920.00 | 20,550.00 | 20,550.00 | 11,927,990 |
| 2024-03-13 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 470,096 |
| 2024-03-12 | 12,000.00 | 14,930.00 | 11,520.00 | 14,930.00 | 14,930.00 | 876,026 |
| 2024-03-11 | 11,070.00 | 11,650.00 | 11,070.00 | 11,490.00 | 11,490.00 | 135,185 |
| 2024-03-08 | 10,700.00 | 11,240.00 | 10,640.00 | 11,060.00 | 11,060.00 | 101,438 |
| 2024-03-07 | 10,070.00 | 10,640.00 | 10,070.00 | 10,640.00 | 10,640.00 | 45,564 |
| 2024-03-06 | 10,400.00 | 10,480.00 | 9,900.00 | 10,140.00 | 10,140.00 | 32,668 |
| 2024-03-05 | 10,750.00 | 10,920.00 | 10,380.00 | 10,430.00 | 10,430.00 | 33,751 |
| 2024-03-04 | 10,500.00 | 10,810.00 | 10,400.00 | 10,750.00 | 10,750.00 | 27,833 |
| 2024-02-29 | 10,760.00 | 10,760.00 | 10,430.00 | 10,530.00 | 10,530.00 | 45,406 |
| 2024-02-28 | 10,040.00 | 11,200.00 | 10,040.00 | 10,850.00 | 10,850.00 | 243,986 |
| 2024-02-27 | 10,190.00 | 10,190.00 | 9,970.00 | 10,030.00 | 10,030.00 | 31,325 |
| 2024-02-26 | 10,250.00 | 10,250.00 | 9,980.00 | 10,030.00 | 10,030.00 | 12,646 |
| 2024-02-23 | 9,920.00 | 10,580.00 | 9,920.00 | 10,150.00 | 10,150.00 | 27,844 |
| 2024-02-22 | 10,130.00 | 10,160.00 | 9,960.00 | 10,000.00 | 10,000.00 | 22,216 |
| 2024-02-21 | 10,250.00 | 10,250.00 | 10,020.00 | 10,120.00 | 10,120.00 | 22,032 |
| 2024-02-20 | 10,040.00 | 10,290.00 | 10,030.00 | 10,240.00 | 10,240.00 | 18,930 |
| 2024-02-19 | 10,000.00 | 10,200.00 | 9,940.00 | 10,040.00 | 10,040.00 | 31,098 |
| 2024-02-16 | 9,920.00 | 10,010.00 | 9,870.00 | 9,950.00 | 9,950.00 | 22,085 |
| 2024-02-15 | 10,000.00 | 10,000.00 | 9,740.00 | 9,960.00 | 9,960.00 | 15,741 |
| 2024-02-14 | 9,620.00 | 10,040.00 | 9,620.00 | 9,900.00 | 9,900.00 | 19,991 |
| 2024-02-13 | 9,840.00 | 9,970.00 | 9,750.00 | 9,800.00 | 9,800.00 | 22,763 |
| 2024-02-08 | 9,940.00 | 9,970.00 | 9,820.00 | 9,840.00 | 9,840.00 | 12,136 |
| 2024-02-07 | 9,930.00 | 10,010.00 | 9,920.00 | 9,940.00 | 9,940.00 | 14,407 |
| 2024-02-06 | 10,000.00 | 10,000.00 | 9,880.00 | 9,920.00 | 9,920.00 | 17,429 |
| 2024-02-05 | 9,980.00 | 10,130.00 | 9,900.00 | 10,000.00 | 10,000.00 | 6,113 |
| 2024-02-02 | 9,930.00 | 10,140.00 | 9,930.00 | 10,080.00 | 10,080.00 | 12,927 |
| 2024-02-01 | 9,730.00 | 9,920.00 | 9,600.00 | 9,920.00 | 9,920.00 | 30,515 |
| 2024-01-31 | 9,780.00 | 9,920.00 | 9,630.00 | 9,730.00 | 9,730.00 | 30,262 |
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.