RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,000.00 | 17,200.00 | 16,200.00 | 16,650.00 | 16,650.00 | 70,034 |
| 2022-05-18 | 17,500.00 | 17,700.00 | 17,200.00 | 17,350.00 | 17,350.00 | 17,729 |
| 2022-05-17 | 17,400.00 | 17,600.00 | 17,150.00 | 17,200.00 | 17,200.00 | 19,522 |
| 2022-05-16 | 17,300.00 | 17,850.00 | 17,150.00 | 17,350.00 | 17,350.00 | 29,893 |
| 2022-05-13 | 17,450.00 | 17,450.00 | 16,400.00 | 17,200.00 | 17,200.00 | 56,000 |
| 2022-05-12 | 18,200.00 | 18,200.00 | 16,750.00 | 16,900.00 | 16,900.00 | 43,741 |
| 2022-05-11 | 18,000.00 | 18,650.00 | 18,000.00 | 18,200.00 | 18,200.00 | 22,585 |
| 2022-05-10 | 17,500.00 | 18,150.00 | 16,600.00 | 17,950.00 | 17,950.00 | 30,289 |
| 2022-05-09 | 18,450.00 | 18,700.00 | 17,900.00 | 17,900.00 | 17,900.00 | 34,537 |
| 2022-05-06 | 19,000.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | 23,046 |
| 2022-05-04 | 19,500.00 | 19,600.00 | 19,200.00 | 19,200.00 | 19,200.00 | 13,479 |
| 2022-05-03 | 19,300.00 | 19,800.00 | 19,300.00 | 19,500.00 | 19,500.00 | 17,220 |
| 2022-05-02 | 19,900.00 | 19,900.00 | 19,150.00 | 19,300.00 | 19,300.00 | 28,066 |
| 2022-04-29 | 20,450.00 | 20,450.00 | 19,900.00 | 19,900.00 | 19,900.00 | 16,500 |
| 2022-04-28 | 20,450.00 | 21,050.00 | 19,600.00 | 19,800.00 | 19,800.00 | 41,757 |
| 2022-04-27 | 20,250.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 23,651 |
| 2022-04-26 | 20,300.00 | 20,900.00 | 20,250.00 | 20,750.00 | 20,750.00 | 39,209 |
| 2022-04-25 | 21,050.00 | 21,150.00 | 20,300.00 | 20,300.00 | 20,300.00 | 66,777 |
| 2022-04-22 | 21,250.00 | 21,850.00 | 20,750.00 | 21,600.00 | 21,600.00 | 43,291 |
| 2022-04-21 | 22,250.00 | 22,350.00 | 21,650.00 | 21,650.00 | 21,650.00 | 72,407 |
| 2022-04-20 | 22,550.00 | 23,000.00 | 22,050.00 | 22,500.00 | 22,500.00 | 94,845 |
| 2022-04-19 | 22,850.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,800.00 | 62,361 |
| 2022-04-18 | 23,300.00 | 23,300.00 | 22,400.00 | 22,850.00 | 22,850.00 | 115,388 |
| 2022-04-15 | 21,950.00 | 23,900.00 | 21,800.00 | 23,100.00 | 23,100.00 | 286,960 |
| 2022-04-14 | 21,200.00 | 22,550.00 | 21,000.00 | 22,000.00 | 22,000.00 | 119,038 |
| 2022-04-13 | 21,250.00 | 21,700.00 | 20,900.00 | 21,150.00 | 21,150.00 | 46,755 |
| 2022-04-12 | 20,250.00 | 21,300.00 | 19,850.00 | 21,050.00 | 21,050.00 | 95,442 |
| 2022-04-11 | 20,850.00 | 21,300.00 | 20,550.00 | 20,900.00 | 20,900.00 | 29,292 |
| 2022-04-08 | 20,900.00 | 21,200.00 | 20,150.00 | 21,200.00 | 21,200.00 | 56,107 |
| 2022-04-07 | 21,500.00 | 21,550.00 | 20,750.00 | 20,850.00 | 20,850.00 | 49,467 |
| 2022-04-06 | 21,650.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | 84,123 |
| 2022-04-05 | 22,500.00 | 22,500.00 | 21,800.00 | 21,900.00 | 21,900.00 | 67,057 |
| 2022-04-04 | 21,900.00 | 22,600.00 | 21,550.00 | 22,600.00 | 22,600.00 | 82,510 |
| 2022-04-01 | 21,400.00 | 21,900.00 | 21,400.00 | 21,750.00 | 21,750.00 | 39,588 |
| 2022-03-31 | 21,550.00 | 22,050.00 | 21,400.00 | 21,750.00 | 21,750.00 | 86,345 |
| 2022-03-30 | 21,350.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,800.00 | 142,617 |
| 2022-03-29 | 22,200.00 | 22,650.00 | 21,650.00 | 21,950.00 | 21,950.00 | 71,292 |
| 2022-03-28 | 22,250.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | 59,762 |
| 2022-03-25 | 22,700.00 | 22,800.00 | 22,000.00 | 22,300.00 | 22,300.00 | 101,531 |
| 2022-03-24 | 22,300.00 | 22,900.00 | 21,950.00 | 22,450.00 | 22,450.00 | 132,547 |
| 2022-03-23 | 21,900.00 | 22,900.00 | 21,250.00 | 22,250.00 | 22,250.00 | 306,282 |
| 2022-03-22 | 22,100.00 | 22,450.00 | 21,050.00 | 21,650.00 | 21,650.00 | 206,803 |
| 2022-03-21 | 23,550.00 | 23,700.00 | 22,000.00 | 22,000.00 | 22,000.00 | 225,998 |
| 2022-03-18 | 23,850.00 | 24,950.00 | 23,200.00 | 23,400.00 | 23,400.00 | 508,584 |
| 2022-03-17 | 24,800.00 | 24,800.00 | 22,350.00 | 23,200.00 | 23,200.00 | 593,630 |
| 2022-03-16 | 22,400.00 | 22,700.00 | 21,650.00 | 22,700.00 | 22,700.00 | 108,970 |
| 2022-03-15 | 21,800.00 | 22,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 147,329 |
| 2022-03-14 | 20,900.00 | 22,950.00 | 20,900.00 | 21,750.00 | 21,750.00 | 255,389 |
| 2022-03-11 | 20,400.00 | 21,800.00 | 20,050.00 | 20,900.00 | 20,900.00 | 235,858 |
| 2022-03-10 | 21,200.00 | 21,350.00 | 20,100.00 | 20,150.00 | 20,150.00 | 220,130 |
| 2022-03-08 | 21,050.00 | 25,250.00 | 20,200.00 | 21,200.00 | 21,200.00 | 1,624,823 |
| 2022-03-07 | 19,700.00 | 22,700.00 | 19,000.00 | 21,550.00 | 21,550.00 | 848,773 |
| 2022-03-04 | 19,600.00 | 20,800.00 | 19,600.00 | 20,000.00 | 20,000.00 | 205,418 |
| 2022-03-03 | 17,950.00 | 21,250.00 | 17,650.00 | 19,900.00 | 19,900.00 | 1,036,870 |
| 2022-03-02 | 16,150.00 | 17,900.00 | 16,150.00 | 17,550.00 | 17,550.00 | 103,223 |
| 2022-02-28 | 16,550.00 | 16,550.00 | 16,000.00 | 16,350.00 | 16,350.00 | 45,711 |
| 2022-02-25 | 16,700.00 | 16,850.00 | 16,350.00 | 16,350.00 | 16,350.00 | 41,982 |
| 2022-02-24 | 17,250.00 | 17,550.00 | 16,300.00 | 16,350.00 | 16,350.00 | 93,230 |
| 2022-02-23 | 17,750.00 | 17,900.00 | 17,200.00 | 17,250.00 | 17,250.00 | 119,416 |
| 2022-02-22 | 17,600.00 | 18,150.00 | 17,350.00 | 17,700.00 | 17,700.00 | 241,510 |
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.