RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,180.00 | 19,180.00 | 18,930.00 | 19,050.00 | 19,050.00 | 31,437 |
| 2023-05-04 | 19,010.00 | 19,260.00 | 18,890.00 | 18,950.00 | 18,950.00 | 23,145 |
| 2023-05-03 | 18,770.00 | 19,330.00 | 18,770.00 | 19,000.00 | 19,000.00 | 35,326 |
| 2023-05-02 | 18,500.00 | 19,200.00 | 18,500.00 | 19,120.00 | 19,120.00 | 48,368 |
| 2023-04-28 | 18,700.00 | 19,060.00 | 18,700.00 | 18,750.00 | 18,750.00 | 43,396 |
| 2023-04-27 | 18,520.00 | 19,080.00 | 18,450.00 | 18,800.00 | 18,800.00 | 51,263 |
| 2023-04-26 | 18,500.00 | 19,100.00 | 18,420.00 | 18,690.00 | 18,690.00 | 51,441 |
| 2023-04-25 | 20,050.00 | 20,600.00 | 18,820.00 | 18,860.00 | 18,860.00 | 206,861 |
| 2023-04-24 | 19,860.00 | 19,860.00 | 19,130.00 | 19,290.00 | 19,290.00 | 54,300 |
| 2023-04-21 | 19,830.00 | 19,940.00 | 19,200.00 | 19,440.00 | 19,440.00 | 109,112 |
| 2023-04-20 | 21,100.00 | 21,350.00 | 19,900.00 | 19,910.00 | 19,910.00 | 298,911 |
| 2023-04-19 | 19,880.00 | 21,150.00 | 19,650.00 | 21,050.00 | 21,050.00 | 327,084 |
| 2023-04-18 | 19,360.00 | 20,050.00 | 19,040.00 | 19,850.00 | 19,850.00 | 197,952 |
| 2023-04-17 | 19,440.00 | 19,490.00 | 19,170.00 | 19,360.00 | 19,360.00 | 62,105 |
| 2023-04-14 | 19,150.00 | 19,570.00 | 19,100.00 | 19,340.00 | 19,340.00 | 113,767 |
| 2023-04-13 | 18,590.00 | 19,060.00 | 18,280.00 | 19,060.00 | 19,060.00 | 60,018 |
| 2023-04-12 | 18,570.00 | 18,810.00 | 18,300.00 | 18,590.00 | 18,590.00 | 52,756 |
| 2023-04-11 | 18,300.00 | 18,690.00 | 18,100.00 | 18,570.00 | 18,570.00 | 53,597 |
| 2023-04-10 | 18,900.00 | 18,900.00 | 18,240.00 | 18,300.00 | 18,300.00 | 87,166 |
| 2023-04-07 | 18,820.00 | 19,070.00 | 18,820.00 | 18,880.00 | 18,880.00 | 50,766 |
| 2023-04-06 | 19,100.00 | 19,250.00 | 18,810.00 | 19,010.00 | 19,010.00 | 53,066 |
| 2023-04-05 | 19,080.00 | 19,230.00 | 18,960.00 | 19,050.00 | 19,050.00 | 37,643 |
| 2023-04-04 | 19,000.00 | 19,290.00 | 18,770.00 | 18,960.00 | 18,960.00 | 67,238 |
| 2023-04-03 | 19,050.00 | 19,320.00 | 18,940.00 | 18,940.00 | 18,940.00 | 64,608 |
| 2023-03-31 | 19,550.00 | 19,660.00 | 19,070.00 | 19,120.00 | 19,120.00 | 70,461 |
| 2023-03-30 | 20,150.00 | 20,200.00 | 19,490.00 | 19,550.00 | 19,550.00 | 103,858 |
| 2023-03-29 | 20,200.00 | 20,500.00 | 19,980.00 | 20,150.00 | 20,150.00 | 135,944 |
| 2023-03-28 | 19,120.00 | 21,000.00 | 18,980.00 | 20,150.00 | 20,150.00 | 411,346 |
| 2023-03-27 | 19,510.00 | 19,670.00 | 18,860.00 | 19,120.00 | 19,120.00 | 76,320 |
| 2023-03-24 | 18,810.00 | 19,700.00 | 18,810.00 | 19,600.00 | 19,600.00 | 116,601 |
| 2023-03-23 | 19,000.00 | 19,160.00 | 18,630.00 | 18,670.00 | 18,670.00 | 82,694 |
| 2023-03-22 | 19,100.00 | 19,350.00 | 18,890.00 | 19,220.00 | 19,220.00 | 86,007 |
| 2023-03-21 | 19,300.00 | 19,630.00 | 18,790.00 | 19,050.00 | 19,050.00 | 104,170 |
| 2023-03-20 | 19,070.00 | 19,590.00 | 19,070.00 | 19,230.00 | 19,230.00 | 60,467 |
| 2023-03-17 | 18,650.00 | 19,430.00 | 18,590.00 | 19,220.00 | 19,220.00 | 114,380 |
| 2023-03-16 | 18,910.00 | 19,010.00 | 18,220.00 | 18,480.00 | 18,480.00 | 125,563 |
| 2023-03-15 | 19,300.00 | 19,610.00 | 18,970.00 | 19,020.00 | 19,020.00 | 127,018 |
| 2023-03-14 | 20,700.00 | 21,000.00 | 19,000.00 | 19,010.00 | 19,010.00 | 247,288 |
| 2023-03-13 | 21,350.00 | 21,550.00 | 20,300.00 | 20,750.00 | 20,750.00 | 183,337 |
| 2023-03-10 | 21,950.00 | 22,800.00 | 21,700.00 | 21,850.00 | 21,850.00 | 221,115 |
| 2023-03-09 | 21,350.00 | 22,850.00 | 20,700.00 | 22,200.00 | 22,200.00 | 364,688 |
| 2023-03-08 | 22,000.00 | 22,100.00 | 20,950.00 | 21,350.00 | 21,350.00 | 333,990 |
| 2023-03-07 | 22,250.00 | 23,000.00 | 21,900.00 | 22,800.00 | 22,800.00 | 492,961 |
| 2023-03-06 | 22,000.00 | 22,000.00 | 21,250.00 | 21,650.00 | 21,650.00 | 219,833 |
| 2023-03-03 | 20,200.00 | 21,750.00 | 20,000.00 | 21,650.00 | 21,650.00 | 573,280 |
| 2023-03-02 | 19,970.00 | 20,200.00 | 19,750.00 | 20,000.00 | 20,000.00 | 98,280 |
| 2023-02-28 | 19,660.00 | 20,250.00 | 19,660.00 | 19,830.00 | 19,830.00 | 80,690 |
| 2023-02-27 | 19,840.00 | 19,960.00 | 19,450.00 | 19,660.00 | 19,660.00 | 78,223 |
| 2023-02-24 | 19,990.00 | 20,100.00 | 19,560.00 | 19,840.00 | 19,840.00 | 196,497 |
| 2023-02-23 | 19,200.00 | 20,000.00 | 19,000.00 | 19,370.00 | 19,370.00 | 133,289 |
| 2023-02-22 | 19,100.00 | 19,310.00 | 19,020.00 | 19,050.00 | 19,050.00 | 84,912 |
| 2023-02-21 | 19,400.00 | 19,760.00 | 19,380.00 | 19,540.00 | 19,540.00 | 70,556 |
| 2023-02-20 | 19,270.00 | 19,600.00 | 19,130.00 | 19,520.00 | 19,520.00 | 55,998 |
| 2023-02-17 | 19,140.00 | 19,310.00 | 19,120.00 | 19,140.00 | 19,140.00 | 83,014 |
| 2023-02-16 | 19,670.00 | 19,670.00 | 19,330.00 | 19,430.00 | 19,430.00 | 93,428 |
| 2023-02-15 | 19,930.00 | 20,500.00 | 19,260.00 | 19,340.00 | 19,340.00 | 195,122 |
| 2023-02-14 | 19,850.00 | 20,150.00 | 19,780.00 | 20,050.00 | 20,050.00 | 127,322 |
| 2023-02-13 | 19,850.00 | 19,980.00 | 19,160.00 | 19,770.00 | 19,770.00 | 176,974 |
| 2023-02-10 | 21,100.00 | 21,100.00 | 19,730.00 | 19,800.00 | 19,800.00 | 512,063 |
| 2023-02-09 | 21,050.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 87,066 |
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.