RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,100.00 | 15,150.00 | 14,440.00 | 14,520.00 | 14,520.00 | 59,590 |
| 2023-08-01 | 14,750.00 | 15,200.00 | 14,750.00 | 15,060.00 | 15,060.00 | 35,717 |
| 2023-07-31 | 14,760.00 | 14,970.00 | 14,560.00 | 14,830.00 | 14,830.00 | 42,861 |
| 2023-07-28 | 14,380.00 | 14,950.00 | 14,380.00 | 14,760.00 | 14,760.00 | 56,308 |
| 2023-07-27 | 13,700.00 | 14,720.00 | 13,700.00 | 14,520.00 | 14,520.00 | 63,071 |
| 2023-07-26 | 14,640.00 | 15,300.00 | 13,520.00 | 13,810.00 | 13,810.00 | 140,007 |
| 2023-07-25 | 15,100.00 | 15,490.00 | 14,820.00 | 14,820.00 | 14,820.00 | 83,002 |
| 2023-07-24 | 15,820.00 | 15,870.00 | 15,010.00 | 15,070.00 | 15,070.00 | 80,535 |
| 2023-07-21 | 15,950.00 | 16,200.00 | 15,850.00 | 16,000.00 | 16,000.00 | 36,037 |
| 2023-07-20 | 15,700.00 | 16,180.00 | 15,700.00 | 16,050.00 | 16,050.00 | 33,963 |
| 2023-07-19 | 16,100.00 | 16,290.00 | 15,650.00 | 15,950.00 | 15,950.00 | 93,658 |
| 2023-07-18 | 16,650.00 | 16,700.00 | 16,150.00 | 16,150.00 | 16,150.00 | 70,581 |
| 2023-07-17 | 16,750.00 | 16,910.00 | 16,460.00 | 16,680.00 | 16,680.00 | 82,352 |
| 2023-07-14 | 17,210.00 | 17,240.00 | 16,740.00 | 16,740.00 | 16,740.00 | 47,849 |
| 2023-07-13 | 16,880.00 | 17,470.00 | 16,880.00 | 17,200.00 | 17,200.00 | 48,073 |
| 2023-07-12 | 17,320.00 | 17,320.00 | 16,470.00 | 16,860.00 | 16,860.00 | 116,069 |
| 2023-07-11 | 17,420.00 | 17,620.00 | 16,900.00 | 17,190.00 | 17,190.00 | 111,032 |
| 2023-07-10 | 17,290.00 | 17,710.00 | 17,290.00 | 17,410.00 | 17,410.00 | 48,396 |
| 2023-07-07 | 17,860.00 | 18,200.00 | 17,260.00 | 17,440.00 | 17,440.00 | 159,910 |
| 2023-07-06 | 18,500.00 | 18,750.00 | 17,930.00 | 18,000.00 | 18,000.00 | 84,901 |
| 2023-07-05 | 18,820.00 | 18,980.00 | 18,450.00 | 18,750.00 | 18,750.00 | 74,661 |
| 2023-07-04 | 19,690.00 | 19,690.00 | 18,730.00 | 18,790.00 | 18,790.00 | 111,454 |
| 2023-07-03 | 20,500.00 | 20,800.00 | 19,680.00 | 19,720.00 | 19,720.00 | 108,512 |
| 2023-06-30 | 19,910.00 | 21,050.00 | 19,870.00 | 20,100.00 | 20,100.00 | 69,585 |
| 2023-06-29 | 20,500.00 | 20,550.00 | 19,850.00 | 20,100.00 | 20,100.00 | 45,009 |
| 2023-06-28 | 19,450.00 | 20,550.00 | 19,400.00 | 20,200.00 | 20,200.00 | 69,529 |
| 2023-06-27 | 19,680.00 | 19,680.00 | 19,120.00 | 19,500.00 | 19,500.00 | 57,129 |
| 2023-06-26 | 20,100.00 | 20,100.00 | 19,480.00 | 19,680.00 | 19,680.00 | 54,886 |
| 2023-06-23 | 20,400.00 | 20,600.00 | 19,750.00 | 19,890.00 | 19,890.00 | 90,419 |
| 2023-06-22 | 20,850.00 | 21,000.00 | 20,200.00 | 20,400.00 | 20,400.00 | 76,565 |
| 2023-06-21 | 21,550.00 | 21,800.00 | 20,800.00 | 20,950.00 | 20,950.00 | 89,479 |
| 2023-06-20 | 21,900.00 | 22,500.00 | 21,100.00 | 21,800.00 | 21,800.00 | 110,084 |
| 2023-06-19 | 22,750.00 | 22,850.00 | 21,700.00 | 22,100.00 | 22,100.00 | 109,749 |
| 2023-06-16 | 22,350.00 | 23,350.00 | 21,400.00 | 23,050.00 | 23,050.00 | 158,239 |
| 2023-06-15 | 22,550.00 | 22,650.00 | 21,400.00 | 22,100.00 | 22,100.00 | 93,124 |
| 2023-06-14 | 23,800.00 | 24,000.00 | 21,900.00 | 22,250.00 | 22,250.00 | 271,939 |
| 2023-06-13 | 24,800.00 | 24,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | 157,180 |
| 2023-06-12 | 25,150.00 | 25,250.00 | 24,250.00 | 24,750.00 | 24,750.00 | 99,757 |
| 2023-06-09 | 25,050.00 | 25,350.00 | 24,550.00 | 25,150.00 | 25,150.00 | 167,515 |
| 2023-06-08 | 23,450.00 | 25,300.00 | 22,750.00 | 25,050.00 | 25,050.00 | 365,300 |
| 2023-06-07 | 23,700.00 | 23,800.00 | 23,250.00 | 23,500.00 | 23,500.00 | 78,729 |
| 2023-06-05 | 23,550.00 | 24,200.00 | 22,900.00 | 23,700.00 | 23,700.00 | 112,984 |
| 2023-06-02 | 23,950.00 | 24,450.00 | 23,600.00 | 23,650.00 | 23,650.00 | 153,260 |
| 2023-06-01 | 22,900.00 | 24,550.00 | 22,750.00 | 24,150.00 | 24,150.00 | 513,766 |
| 2023-05-31 | 22,500.00 | 22,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 112,979 |
| 2023-05-30 | 23,150.00 | 23,550.00 | 22,500.00 | 22,800.00 | 22,800.00 | 173,519 |
| 2023-05-26 | 21,750.00 | 24,250.00 | 21,400.00 | 23,200.00 | 23,200.00 | 679,540 |
| 2023-05-25 | 21,450.00 | 22,250.00 | 21,300.00 | 21,750.00 | 21,750.00 | 83,140 |
| 2023-05-24 | 21,500.00 | 22,350.00 | 21,050.00 | 21,700.00 | 21,700.00 | 117,934 |
| 2023-05-23 | 21,900.00 | 22,050.00 | 21,000.00 | 21,350.00 | 21,350.00 | 154,914 |
| 2023-05-22 | 22,100.00 | 22,500.00 | 21,200.00 | 21,900.00 | 21,900.00 | 143,577 |
| 2023-05-19 | 21,400.00 | 22,650.00 | 21,200.00 | 22,500.00 | 22,500.00 | 299,460 |
| 2023-05-18 | 23,750.00 | 25,000.00 | 19,990.00 | 21,400.00 | 21,400.00 | 1,162,637 |
| 2023-05-17 | 22,450.00 | 23,650.00 | 21,900.00 | 23,650.00 | 23,650.00 | 437,832 |
| 2023-05-16 | 20,750.00 | 22,350.00 | 20,550.00 | 22,300.00 | 22,300.00 | 326,546 |
| 2023-05-15 | 21,450.00 | 21,550.00 | 20,450.00 | 20,750.00 | 20,750.00 | 137,189 |
| 2023-05-12 | 21,650.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | 212,850 |
| 2023-05-11 | 20,100.00 | 22,400.00 | 20,050.00 | 21,800.00 | 21,800.00 | 730,646 |
| 2023-05-10 | 19,350.00 | 20,400.00 | 19,170.00 | 19,920.00 | 19,920.00 | 122,515 |
| 2023-05-09 | 18,860.00 | 19,290.00 | 18,850.00 | 19,280.00 | 19,280.00 | 36,552 |
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.