RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,641.00 | 1,899.00 | 1,611.00 | 1,734.00 | 1,734.00 | 38,853 |
| 2026-07-20 | 1,917.00 | 1,931.00 | 1,807.00 | 1,807.00 | 1,807.00 | 24,173 |
| 2026-07-16 | 1,930.00 | 1,995.00 | 1,896.00 | 1,917.00 | 1,917.00 | 20,058 |
| 2026-07-15 | 1,786.00 | 1,945.00 | 1,740.00 | 1,920.00 | 1,920.00 | 22,856 |
| 2026-07-14 | 1,877.00 | 1,933.00 | 1,771.00 | 1,786.00 | 1,786.00 | 20,564 |
| 2026-07-13 | 1,997.00 | 2,020.00 | 1,845.00 | 1,893.00 | 1,893.00 | 28,981 |
| 2026-07-10 | 1,904.00 | 2,060.00 | 1,904.00 | 1,997.00 | 1,997.00 | 22,496 |
| 2026-07-09 | 1,800.00 | 2,065.00 | 1,800.00 | 1,920.00 | 1,920.00 | 123,522 |
| 2026-07-08 | 2,075.00 | 2,130.00 | 1,970.00 | 1,970.00 | 1,970.00 | 24,129 |
| 2026-07-07 | 1,977.00 | 2,170.00 | 1,977.00 | 2,075.00 | 2,075.00 | 38,432 |
| 2026-07-06 | 1,988.00 | 2,150.00 | 1,986.00 | 2,120.00 | 2,120.00 | 11,747 |
| 2026-07-03 | 2,005.00 | 2,100.00 | 1,885.00 | 2,000.00 | 2,000.00 | 16,377 |
| 2026-07-02 | 2,045.00 | 2,100.00 | 1,950.00 | 1,995.00 | 1,995.00 | 15,050 |
| 2026-07-01 | 2,000.00 | 2,095.00 | 1,950.00 | 2,045.00 | 2,045.00 | 24,874 |
| 2026-06-30 | 2,200.00 | 2,390.00 | 1,990.00 | 2,000.00 | 2,000.00 | 68,716 |
| 2026-06-29 | 1,815.00 | 2,240.00 | 1,806.00 | 2,200.00 | 2,200.00 | 117,142 |
| 2026-06-26 | 1,944.00 | 1,944.00 | 1,752.00 | 1,815.00 | 1,815.00 | 51,777 |
| 2026-06-25 | 2,055.00 | 2,150.00 | 1,924.00 | 1,924.00 | 1,924.00 | 48,821 |
| 2026-06-24 | 2,210.00 | 2,235.00 | 1,971.00 | 2,075.00 | 2,075.00 | 72,647 |
| 2026-06-23 | 2,375.00 | 2,375.00 | 2,040.00 | 2,205.00 | 2,205.00 | 138,621 |
| 2026-06-22 | 2,800.00 | 2,850.00 | 2,310.00 | 2,370.00 | 2,370.00 | 102,301 |
| 2026-06-19 | 3,100.00 | 3,110.00 | 2,700.00 | 2,755.00 | 2,755.00 | 236,715 |
| 2026-06-18 | 3,520.00 | 3,590.00 | 3,010.00 | 3,095.00 | 3,095.00 | 117,234 |
| 2026-06-17 | 3,335.00 | 3,580.00 | 3,335.00 | 3,570.00 | 3,570.00 | 34,416 |
| 2026-06-16 | 3,360.00 | 3,500.00 | 3,245.00 | 3,330.00 | 3,330.00 | 61,527 |
| 2026-06-15 | 3,160.00 | 3,330.00 | 3,160.00 | 3,280.00 | 3,280.00 | 22,753 |
| 2026-06-12 | 3,025.00 | 3,160.00 | 3,025.00 | 3,145.00 | 3,145.00 | 23,189 |
| 2026-06-11 | 2,940.00 | 3,080.00 | 2,890.00 | 3,015.00 | 3,015.00 | 21,883 |
| 2026-06-10 | 2,955.00 | 3,040.00 | 2,900.00 | 2,960.00 | 2,960.00 | 26,212 |
| 2026-06-09 | 3,050.00 | 3,180.00 | 2,965.00 | 3,015.00 | 3,015.00 | 43,532 |
| 2026-06-08 | 3,170.00 | 3,365.00 | 2,895.00 | 3,050.00 | 3,050.00 | 82,572 |
| 2026-06-05 | 3,430.00 | 3,430.00 | 3,125.00 | 3,180.00 | 3,180.00 | 130,086 |
| 2026-06-04 | 4,150.00 | 4,250.00 | 3,430.00 | 3,430.00 | 3,430.00 | 218,244 |
| 2026-06-02 | 4,060.00 | 4,135.00 | 3,880.00 | 4,110.00 | 4,110.00 | 86,383 |
| 2026-06-01 | 4,130.00 | 4,305.00 | 3,850.00 | 4,050.00 | 4,050.00 | 77,881 |
| 2026-05-29 | 4,010.00 | 4,300.00 | 3,990.00 | 4,130.00 | 4,130.00 | 59,726 |
| 2026-05-28 | 4,220.00 | 4,285.00 | 3,910.00 | 4,010.00 | 4,010.00 | 38,504 |
| 2026-05-27 | 4,290.00 | 4,290.00 | 3,870.00 | 4,250.00 | 4,250.00 | 63,341 |
| 2026-05-26 | 4,860.00 | 4,870.00 | 4,225.00 | 4,230.00 | 4,230.00 | 133,627 |
| 2026-05-22 | 4,730.00 | 4,800.00 | 4,580.00 | 4,625.00 | 4,625.00 | 65,031 |
| 2026-05-21 | 3,975.00 | 4,990.00 | 3,975.00 | 4,685.00 | 4,685.00 | 478,057 |
| 2026-05-20 | 3,970.00 | 4,085.00 | 3,865.00 | 3,895.00 | 3,895.00 | 32,059 |
| 2026-05-19 | 3,840.00 | 4,195.00 | 3,840.00 | 4,085.00 | 4,085.00 | 47,391 |
| 2026-05-18 | 3,970.00 | 3,990.00 | 3,800.00 | 3,960.00 | 3,960.00 | 52,850 |
| 2026-05-15 | 4,030.00 | 4,300.00 | 3,905.00 | 3,970.00 | 3,970.00 | 76,691 |
| 2026-05-14 | 4,090.00 | 4,185.00 | 3,980.00 | 4,035.00 | 4,035.00 | 65,568 |
| 2026-05-13 | 4,310.00 | 4,385.00 | 4,080.00 | 4,120.00 | 4,120.00 | 50,106 |
| 2026-05-12 | 4,535.00 | 4,820.00 | 4,290.00 | 4,350.00 | 4,350.00 | 64,037 |
| 2026-05-11 | 4,830.00 | 4,890.00 | 4,530.00 | 4,530.00 | 4,530.00 | 64,680 |
| 2026-05-08 | 4,945.00 | 5,140.00 | 4,800.00 | 4,870.00 | 4,870.00 | 42,987 |
| 2026-05-07 | 5,250.00 | 5,300.00 | 4,940.00 | 4,980.00 | 4,980.00 | 38,877 |
| 2026-05-06 | 5,460.00 | 5,460.00 | 5,110.00 | 5,250.00 | 5,250.00 | 114,143 |
| 2026-05-04 | 5,690.00 | 5,690.00 | 5,380.00 | 5,550.00 | 5,550.00 | 48,289 |
| 2026-04-30 | 5,610.00 | 5,660.00 | 5,440.00 | 5,520.00 | 5,520.00 | 36,002 |
| 2026-04-29 | 5,600.00 | 5,670.00 | 5,480.00 | 5,570.00 | 5,570.00 | 31,928 |
| 2026-04-28 | 5,730.00 | 5,820.00 | 5,560.00 | 5,600.00 | 5,600.00 | 62,808 |
| 2026-04-27 | 6,250.00 | 6,300.00 | 5,710.00 | 5,750.00 | 5,750.00 | 132,129 |
| 2026-04-24 | 6,120.00 | 6,260.00 | 6,020.00 | 6,240.00 | 6,240.00 | 33,200 |
| 2026-04-23 | 6,070.00 | 6,500.00 | 6,070.00 | 6,090.00 | 6,090.00 | 83,375 |
| 2026-04-22 | 6,000.00 | 6,140.00 | 5,840.00 | 6,070.00 | 6,070.00 | 57,202 |
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.