RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,930.00 | 10,300.00 | 9,750.00 | 9,790.00 | 9,790.00 | 36,388 |
| 2024-01-29 | 10,200.00 | 10,400.00 | 9,930.00 | 9,930.00 | 9,930.00 | 41,914 |
| 2024-01-26 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 28,359 |
| 2024-01-25 | 10,490.00 | 10,500.00 | 10,170.00 | 10,400.00 | 10,400.00 | 45,701 |
| 2024-01-24 | 10,510.00 | 11,400.00 | 10,240.00 | 10,420.00 | 10,420.00 | 512,288 |
| 2024-01-23 | 9,900.00 | 10,200.00 | 9,900.00 | 10,120.00 | 10,120.00 | 23,407 |
| 2024-01-22 | 9,850.00 | 10,100.00 | 9,340.00 | 9,970.00 | 9,970.00 | 28,793 |
| 2024-01-19 | 9,800.00 | 10,180.00 | 9,800.00 | 9,840.00 | 9,840.00 | 32,038 |
| 2024-01-18 | 9,750.00 | 9,940.00 | 9,640.00 | 9,780.00 | 9,780.00 | 22,403 |
| 2024-01-17 | 10,130.00 | 10,160.00 | 9,670.00 | 9,780.00 | 9,780.00 | 59,284 |
| 2024-01-16 | 10,240.00 | 10,420.00 | 10,050.00 | 10,130.00 | 10,130.00 | 29,688 |
| 2024-01-15 | 10,700.00 | 10,700.00 | 10,110.00 | 10,430.00 | 10,430.00 | 38,119 |
| 2024-01-12 | 10,600.00 | 10,750.00 | 10,240.00 | 10,430.00 | 10,430.00 | 53,197 |
| 2024-01-11 | 10,710.00 | 10,820.00 | 10,610.00 | 10,610.00 | 10,610.00 | 27,121 |
| 2024-01-10 | 11,100.00 | 11,120.00 | 10,700.00 | 10,710.00 | 10,710.00 | 43,434 |
| 2024-01-09 | 10,840.00 | 11,110.00 | 10,810.00 | 11,060.00 | 11,060.00 | 56,981 |
| 2024-01-08 | 10,870.00 | 11,050.00 | 10,750.00 | 10,830.00 | 10,830.00 | 66,703 |
| 2024-01-05 | 10,900.00 | 11,110.00 | 10,690.00 | 10,780.00 | 10,780.00 | 35,914 |
| 2024-01-04 | 11,490.00 | 11,490.00 | 10,590.00 | 10,870.00 | 10,870.00 | 101,965 |
| 2024-01-03 | 11,380.00 | 11,740.00 | 11,360.00 | 11,500.00 | 11,500.00 | 91,114 |
| 2024-01-02 | 11,680.00 | 11,780.00 | 11,400.00 | 11,510.00 | 11,510.00 | 121,920 |
| 2023-12-28 | 11,200.00 | 11,350.00 | 11,150.00 | 11,260.00 | 11,260.00 | 58,475 |
| 2023-12-27 | 11,090.00 | 11,330.00 | 11,090.00 | 11,250.00 | 11,250.00 | 34,163 |
| 2023-12-26 | 11,600.00 | 11,600.00 | 11,140.00 | 11,140.00 | 11,140.00 | 92,903 |
| 2023-12-22 | 11,900.00 | 12,050.00 | 11,630.00 | 11,730.00 | 11,730.00 | 75,349 |
| 2023-12-21 | 12,000.00 | 12,180.00 | 11,820.00 | 11,870.00 | 11,870.00 | 87,039 |
| 2023-12-20 | 12,150.00 | 12,300.00 | 12,020.00 | 12,120.00 | 12,120.00 | 101,823 |
| 2023-12-19 | 12,450.00 | 12,530.00 | 12,010.00 | 12,180.00 | 12,180.00 | 117,935 |
| 2023-12-18 | 12,230.00 | 12,750.00 | 12,230.00 | 12,600.00 | 12,600.00 | 141,076 |
| 2023-12-15 | 12,310.00 | 12,610.00 | 12,220.00 | 12,320.00 | 12,320.00 | 128,797 |
| 2023-12-14 | 13,100.00 | 13,290.00 | 12,400.00 | 12,400.00 | 12,400.00 | 290,943 |
| 2023-12-13 | 13,420.00 | 13,600.00 | 12,880.00 | 13,110.00 | 13,110.00 | 362,620 |
| 2023-12-12 | 14,560.00 | 15,050.00 | 13,460.00 | 13,460.00 | 13,460.00 | 968,162 |
| 2023-12-11 | 12,500.00 | 15,130.00 | 11,810.00 | 15,030.00 | 15,030.00 | 3,840,155 |
| 2023-12-08 | 11,340.00 | 11,770.00 | 11,010.00 | 11,690.00 | 11,690.00 | 58,338 |
| 2023-12-07 | 11,480.00 | 11,790.00 | 11,300.00 | 11,380.00 | 11,380.00 | 41,453 |
| 2023-12-06 | 11,160.00 | 11,590.00 | 11,140.00 | 11,390.00 | 11,390.00 | 59,055 |
| 2023-12-05 | 11,350.00 | 11,580.00 | 10,990.00 | 11,170.00 | 11,170.00 | 35,547 |
| 2023-12-04 | 11,680.00 | 11,680.00 | 11,000.00 | 11,450.00 | 11,450.00 | 28,920 |
| 2023-12-01 | 10,880.00 | 11,650.00 | 10,870.00 | 11,650.00 | 11,650.00 | 61,989 |
| 2023-11-30 | 10,510.00 | 10,960.00 | 10,510.00 | 10,910.00 | 10,910.00 | 21,111 |
| 2023-11-29 | 10,830.00 | 10,900.00 | 10,510.00 | 10,550.00 | 10,550.00 | 25,415 |
| 2023-11-28 | 11,150.00 | 11,150.00 | 10,790.00 | 10,820.00 | 10,820.00 | 23,468 |
| 2023-11-27 | 11,180.00 | 11,440.00 | 11,000.00 | 11,010.00 | 11,010.00 | 46,379 |
| 2023-11-24 | 11,300.00 | 11,580.00 | 11,210.00 | 11,330.00 | 11,330.00 | 32,286 |
| 2023-11-23 | 11,220.00 | 11,480.00 | 11,100.00 | 11,390.00 | 11,390.00 | 33,947 |
| 2023-11-22 | 11,400.00 | 11,400.00 | 11,000.00 | 11,190.00 | 11,190.00 | 26,504 |
| 2023-11-21 | 10,990.00 | 11,350.00 | 10,990.00 | 11,300.00 | 11,300.00 | 40,906 |
| 2023-11-20 | 10,800.00 | 11,250.00 | 10,790.00 | 10,990.00 | 10,990.00 | 27,052 |
| 2023-11-17 | 11,210.00 | 11,380.00 | 10,770.00 | 10,870.00 | 10,870.00 | 49,581 |
| 2023-11-16 | 10,300.00 | 11,500.00 | 10,300.00 | 11,220.00 | 11,220.00 | 111,441 |
| 2023-11-15 | 10,250.00 | 10,590.00 | 10,150.00 | 10,370.00 | 10,370.00 | 30,563 |
| 2023-11-14 | 10,000.00 | 10,360.00 | 10,000.00 | 10,110.00 | 10,110.00 | 34,889 |
| 2023-11-13 | 10,420.00 | 10,650.00 | 10,000.00 | 10,110.00 | 10,110.00 | 37,079 |
| 2023-11-10 | 10,830.00 | 10,830.00 | 10,360.00 | 10,520.00 | 10,520.00 | 23,568 |
| 2023-11-09 | 10,850.00 | 11,150.00 | 10,620.00 | 10,940.00 | 10,940.00 | 39,210 |
| 2023-11-08 | 10,110.00 | 11,550.00 | 10,110.00 | 10,890.00 | 10,890.00 | 352,569 |
| 2023-11-07 | 10,560.00 | 10,560.00 | 9,960.00 | 10,100.00 | 10,100.00 | 16,341 |
| 2023-11-06 | 10,430.00 | 10,460.00 | 10,240.00 | 10,430.00 | 10,430.00 | 21,993 |
| 2023-11-03 | 10,450.00 | 10,450.00 | 10,120.00 | 10,240.00 | 10,240.00 | 11,540 |
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.