RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 23,250.00 | 23,350.00 | 22,550.00 | 23,200.00 | 23,200.00 | 122,629 |
| 2022-11-11 | 23,400.00 | 23,600.00 | 22,750.00 | 23,250.00 | 23,250.00 | 109,729 |
| 2022-11-10 | 22,600.00 | 23,200.00 | 22,100.00 | 22,950.00 | 22,950.00 | 113,639 |
| 2022-11-09 | 24,000.00 | 24,000.00 | 22,800.00 | 22,950.00 | 22,950.00 | 210,188 |
| 2022-11-08 | 23,150.00 | 24,500.00 | 22,450.00 | 24,050.00 | 24,050.00 | 425,918 |
| 2022-11-07 | 21,900.00 | 22,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | 195,085 |
| 2022-11-04 | 21,500.00 | 22,300.00 | 21,050.00 | 21,550.00 | 21,550.00 | 149,121 |
| 2022-11-03 | 20,100.00 | 21,400.00 | 20,000.00 | 21,400.00 | 21,400.00 | 57,220 |
| 2022-11-02 | 20,400.00 | 20,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | 29,309 |
| 2022-11-01 | 20,650.00 | 20,850.00 | 19,900.00 | 20,450.00 | 20,450.00 | 56,998 |
| 2022-10-31 | 20,600.00 | 21,450.00 | 20,300.00 | 20,400.00 | 20,400.00 | 129,512 |
| 2022-10-28 | 19,700.00 | 20,250.00 | 19,500.00 | 20,250.00 | 20,250.00 | 33,274 |
| 2022-10-27 | 19,050.00 | 19,850.00 | 19,050.00 | 19,700.00 | 19,700.00 | 34,095 |
| 2022-10-26 | 19,300.00 | 19,750.00 | 18,900.00 | 19,050.00 | 19,050.00 | 44,468 |
| 2022-10-25 | 19,300.00 | 19,600.00 | 18,800.00 | 19,300.00 | 19,300.00 | 38,574 |
| 2022-10-24 | 19,850.00 | 20,250.00 | 19,100.00 | 19,300.00 | 19,300.00 | 46,610 |
| 2022-10-21 | 19,500.00 | 20,150.00 | 19,250.00 | 19,450.00 | 19,450.00 | 52,228 |
| 2022-10-20 | 20,750.00 | 21,250.00 | 19,200.00 | 19,600.00 | 19,600.00 | 165,064 |
| 2022-10-19 | 21,550.00 | 22,450.00 | 20,800.00 | 20,800.00 | 20,800.00 | 430,223 |
| 2022-10-18 | 20,950.00 | 20,950.00 | 20,200.00 | 20,600.00 | 20,600.00 | 106,420 |
| 2022-10-17 | 19,900.00 | 20,900.00 | 19,650.00 | 20,300.00 | 20,300.00 | 50,267 |
| 2022-10-14 | 20,600.00 | 20,600.00 | 19,850.00 | 20,200.00 | 20,200.00 | 54,625 |
| 2022-10-13 | 19,800.00 | 20,600.00 | 19,550.00 | 19,700.00 | 19,700.00 | 51,288 |
| 2022-10-12 | 18,650.00 | 20,250.00 | 18,300.00 | 20,000.00 | 20,000.00 | 54,274 |
| 2022-10-11 | 19,800.00 | 20,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | 54,645 |
| 2022-10-07 | 20,000.00 | 20,500.00 | 19,750.00 | 20,300.00 | 20,300.00 | 27,907 |
| 2022-10-06 | 19,550.00 | 20,850.00 | 19,550.00 | 20,000.00 | 20,000.00 | 86,554 |
| 2022-10-05 | 19,700.00 | 19,800.00 | 19,100.00 | 19,550.00 | 19,550.00 | 28,966 |
| 2022-10-04 | 19,300.00 | 19,750.00 | 19,100.00 | 19,550.00 | 19,550.00 | 31,189 |
| 2022-09-30 | 18,350.00 | 19,300.00 | 18,000.00 | 19,050.00 | 19,050.00 | 40,015 |
| 2022-09-29 | 18,000.00 | 19,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 87,502 |
| 2022-09-28 | 18,850.00 | 19,200.00 | 17,000.00 | 17,650.00 | 17,650.00 | 77,453 |
| 2022-09-27 | 18,800.00 | 19,300.00 | 18,500.00 | 18,850.00 | 18,850.00 | 38,404 |
| 2022-09-26 | 19,400.00 | 19,900.00 | 18,700.00 | 18,750.00 | 18,750.00 | 87,998 |
| 2022-09-23 | 20,700.00 | 21,000.00 | 19,550.00 | 19,950.00 | 19,950.00 | 59,339 |
| 2022-09-22 | 19,900.00 | 20,950.00 | 19,700.00 | 20,750.00 | 20,750.00 | 115,780 |
| 2022-09-21 | 19,600.00 | 20,350.00 | 19,250.00 | 20,000.00 | 20,000.00 | 37,931 |
| 2022-09-20 | 19,900.00 | 20,250.00 | 19,800.00 | 19,850.00 | 19,850.00 | 20,222 |
| 2022-09-19 | 20,000.00 | 20,350.00 | 19,500.00 | 19,800.00 | 19,800.00 | 37,872 |
| 2022-09-16 | 20,150.00 | 20,250.00 | 19,600.00 | 20,100.00 | 20,100.00 | 36,518 |
| 2022-09-15 | 20,000.00 | 20,150.00 | 19,650.00 | 20,150.00 | 20,150.00 | 33,625 |
| 2022-09-14 | 19,150.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 20,466 |
| 2022-09-13 | 19,700.00 | 20,250.00 | 19,550.00 | 19,950.00 | 19,950.00 | 66,304 |
| 2022-09-08 | 18,950.00 | 19,500.00 | 18,950.00 | 19,300.00 | 19,300.00 | 33,520 |
| 2022-09-07 | 18,800.00 | 19,050.00 | 18,650.00 | 18,750.00 | 18,750.00 | 21,900 |
| 2022-09-06 | 19,150.00 | 19,300.00 | 18,650.00 | 19,050.00 | 19,050.00 | 34,211 |
| 2022-09-05 | 19,200.00 | 19,200.00 | 18,350.00 | 19,000.00 | 19,000.00 | 65,332 |
| 2022-09-02 | 19,350.00 | 19,700.00 | 18,650.00 | 19,100.00 | 19,100.00 | 73,501 |
| 2022-09-01 | 19,550.00 | 19,800.00 | 19,000.00 | 19,250.00 | 19,250.00 | 57,306 |
| 2022-08-31 | 19,500.00 | 20,000.00 | 19,300.00 | 19,850.00 | 19,850.00 | 84,093 |
| 2022-08-30 | 18,800.00 | 19,650.00 | 18,800.00 | 19,550.00 | 19,550.00 | 65,972 |
| 2022-08-29 | 18,850.00 | 19,250.00 | 18,400.00 | 18,750.00 | 18,750.00 | 72,375 |
| 2022-08-26 | 19,550.00 | 20,250.00 | 19,550.00 | 19,650.00 | 19,650.00 | 59,692 |
| 2022-08-25 | 18,450.00 | 20,050.00 | 18,450.00 | 19,750.00 | 19,750.00 | 99,069 |
| 2022-08-24 | 18,600.00 | 18,900.00 | 18,350.00 | 18,550.00 | 18,550.00 | 29,500 |
| 2022-08-23 | 18,650.00 | 19,100.00 | 18,350.00 | 18,550.00 | 18,550.00 | 71,566 |
| 2022-08-22 | 20,300.00 | 20,300.00 | 18,800.00 | 19,050.00 | 19,050.00 | 115,971 |
| 2022-08-19 | 19,600.00 | 20,500.00 | 19,400.00 | 20,500.00 | 20,500.00 | 72,550 |
| 2022-08-18 | 19,850.00 | 19,900.00 | 19,200.00 | 19,650.00 | 19,650.00 | 49,403 |
| 2022-08-17 | 20,400.00 | 20,500.00 | 19,500.00 | 19,850.00 | 19,850.00 | 42,801 |
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.