RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,890.00 | 10,380.00 | 9,850.00 | 10,200.00 | 10,200.00 | 36,950 |
| 2023-11-01 | 9,530.00 | 10,920.00 | 9,510.00 | 9,850.00 | 9,850.00 | 262,141 |
| 2023-10-31 | 9,540.00 | 10,050.00 | 9,450.00 | 9,500.00 | 9,500.00 | 13,962 |
| 2023-10-30 | 9,520.00 | 9,690.00 | 9,430.00 | 9,540.00 | 9,540.00 | 16,760 |
| 2023-10-27 | 9,480.00 | 9,830.00 | 9,480.00 | 9,520.00 | 9,520.00 | 11,820 |
| 2023-10-26 | 9,820.00 | 10,000.00 | 9,490.00 | 9,520.00 | 9,520.00 | 22,467 |
| 2023-10-25 | 10,210.00 | 10,480.00 | 9,910.00 | 10,080.00 | 10,080.00 | 13,703 |
| 2023-10-24 | 9,800.00 | 10,400.00 | 9,450.00 | 10,280.00 | 10,280.00 | 25,487 |
| 2023-10-23 | 9,600.00 | 10,100.00 | 9,600.00 | 9,800.00 | 9,800.00 | 20,193 |
| 2023-10-20 | 10,000.00 | 10,100.00 | 9,750.00 | 9,900.00 | 9,900.00 | 31,706 |
| 2023-10-19 | 10,500.00 | 10,650.00 | 10,010.00 | 10,230.00 | 10,230.00 | 35,129 |
| 2023-10-18 | 10,770.00 | 10,930.00 | 10,390.00 | 10,680.00 | 10,680.00 | 26,276 |
| 2023-10-17 | 11,100.00 | 11,490.00 | 10,750.00 | 10,770.00 | 10,770.00 | 22,403 |
| 2023-10-16 | 11,000.00 | 11,220.00 | 10,800.00 | 10,990.00 | 10,990.00 | 20,056 |
| 2023-10-13 | 11,540.00 | 11,540.00 | 11,050.00 | 11,140.00 | 11,140.00 | 14,319 |
| 2023-10-12 | 10,990.00 | 11,620.00 | 10,990.00 | 11,550.00 | 11,550.00 | 23,523 |
| 2023-10-11 | 10,740.00 | 11,200.00 | 10,740.00 | 10,990.00 | 10,990.00 | 23,122 |
| 2023-10-10 | 10,800.00 | 11,300.00 | 10,690.00 | 10,730.00 | 10,730.00 | 18,947 |
| 2023-10-06 | 10,300.00 | 11,140.00 | 10,300.00 | 10,600.00 | 10,600.00 | 20,765 |
| 2023-10-05 | 10,660.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 36,402 |
| 2023-10-04 | 10,820.00 | 11,080.00 | 10,600.00 | 10,740.00 | 10,740.00 | 33,166 |
| 2023-09-27 | 10,900.00 | 11,470.00 | 10,750.00 | 11,310.00 | 11,310.00 | 16,573 |
| 2023-09-26 | 11,150.00 | 11,400.00 | 10,910.00 | 11,190.00 | 11,190.00 | 22,358 |
| 2023-09-25 | 11,430.00 | 11,640.00 | 11,070.00 | 11,370.00 | 11,370.00 | 43,977 |
| 2023-09-22 | 11,560.00 | 11,900.00 | 11,360.00 | 11,680.00 | 11,680.00 | 14,621 |
| 2023-09-21 | 12,000.00 | 12,140.00 | 11,670.00 | 11,670.00 | 11,670.00 | 40,533 |
| 2023-09-20 | 12,160.00 | 12,450.00 | 12,110.00 | 12,200.00 | 12,200.00 | 29,647 |
| 2023-09-19 | 12,440.00 | 12,550.00 | 12,220.00 | 12,340.00 | 12,340.00 | 19,073 |
| 2023-09-18 | 12,740.00 | 12,910.00 | 12,500.00 | 12,540.00 | 12,540.00 | 20,014 |
| 2023-09-15 | 12,430.00 | 12,990.00 | 12,430.00 | 12,820.00 | 12,820.00 | 16,547 |
| 2023-09-14 | 12,600.00 | 12,760.00 | 12,440.00 | 12,510.00 | 12,510.00 | 39,281 |
| 2023-09-13 | 12,720.00 | 12,840.00 | 12,330.00 | 12,600.00 | 12,600.00 | 34,905 |
| 2023-09-12 | 12,800.00 | 13,280.00 | 12,800.00 | 12,870.00 | 12,870.00 | 26,742 |
| 2023-09-11 | 12,770.00 | 12,940.00 | 12,760.00 | 12,780.00 | 12,780.00 | 16,902 |
| 2023-09-08 | 12,750.00 | 12,950.00 | 12,600.00 | 12,770.00 | 12,770.00 | 32,655 |
| 2023-09-07 | 13,190.00 | 13,190.00 | 12,750.00 | 12,750.00 | 12,750.00 | 48,388 |
| 2023-09-06 | 13,320.00 | 13,430.00 | 13,090.00 | 13,260.00 | 13,260.00 | 32,058 |
| 2023-09-05 | 13,320.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | 22,347 |
| 2023-09-04 | 13,810.00 | 13,810.00 | 13,410.00 | 13,470.00 | 13,470.00 | 24,127 |
| 2023-09-01 | 13,500.00 | 13,740.00 | 13,400.00 | 13,560.00 | 13,560.00 | 30,490 |
| 2023-08-31 | 14,150.00 | 14,150.00 | 13,520.00 | 13,600.00 | 13,600.00 | 26,123 |
| 2023-08-30 | 13,760.00 | 14,050.00 | 13,760.00 | 13,880.00 | 13,880.00 | 21,958 |
| 2023-08-29 | 13,500.00 | 14,100.00 | 13,500.00 | 13,760.00 | 13,760.00 | 36,193 |
| 2023-08-28 | 13,310.00 | 13,670.00 | 13,200.00 | 13,500.00 | 13,500.00 | 35,541 |
| 2023-08-25 | 13,510.00 | 13,750.00 | 13,200.00 | 13,250.00 | 13,250.00 | 33,013 |
| 2023-08-24 | 13,630.00 | 13,910.00 | 13,630.00 | 13,770.00 | 13,770.00 | 30,837 |
| 2023-08-23 | 13,800.00 | 14,250.00 | 13,570.00 | 13,630.00 | 13,630.00 | 33,425 |
| 2023-08-22 | 14,010.00 | 14,560.00 | 13,830.00 | 13,870.00 | 13,870.00 | 53,552 |
| 2023-08-21 | 13,940.00 | 14,380.00 | 13,930.00 | 14,120.00 | 14,120.00 | 26,171 |
| 2023-08-18 | 14,220.00 | 14,390.00 | 13,970.00 | 14,120.00 | 14,120.00 | 38,234 |
| 2023-08-17 | 14,050.00 | 14,650.00 | 13,790.00 | 14,620.00 | 14,620.00 | 52,121 |
| 2023-08-16 | 15,080.00 | 15,080.00 | 14,330.00 | 14,380.00 | 14,380.00 | 62,133 |
| 2023-08-14 | 15,150.00 | 15,450.00 | 14,860.00 | 15,230.00 | 15,230.00 | 33,684 |
| 2023-08-11 | 15,350.00 | 15,350.00 | 14,780.00 | 15,050.00 | 15,050.00 | 50,261 |
| 2023-08-10 | 14,650.00 | 15,700.00 | 14,500.00 | 15,560.00 | 15,560.00 | 85,929 |
| 2023-08-09 | 14,360.00 | 14,670.00 | 14,180.00 | 14,650.00 | 14,650.00 | 15,776 |
| 2023-08-08 | 14,920.00 | 14,990.00 | 14,360.00 | 14,500.00 | 14,500.00 | 35,120 |
| 2023-08-07 | 14,930.00 | 15,060.00 | 14,350.00 | 14,830.00 | 14,830.00 | 26,238 |
| 2023-08-04 | 14,200.00 | 14,840.00 | 14,100.00 | 14,800.00 | 14,800.00 | 31,200 |
| 2023-08-03 | 14,450.00 | 14,500.00 | 14,000.00 | 14,280.00 | 14,280.00 | 30,483 |
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.