RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 16,000.00 | 20,350.00 | 15,800.00 | 18,300.00 | 18,300.00 | 1,918,114 |
| 2022-02-18 | 15,800.00 | 16,300.00 | 15,750.00 | 16,200.00 | 16,200.00 | 17,546 |
| 2022-02-17 | 16,250.00 | 16,600.00 | 15,800.00 | 16,200.00 | 16,200.00 | 31,427 |
| 2022-02-16 | 15,700.00 | 16,350.00 | 15,400.00 | 16,200.00 | 16,200.00 | 40,653 |
| 2022-02-15 | 14,500.00 | 15,400.00 | 13,800.00 | 15,200.00 | 15,200.00 | 55,689 |
| 2022-02-14 | 14,850.00 | 15,250.00 | 14,450.00 | 14,450.00 | 14,450.00 | 47,419 |
| 2022-02-11 | 16,100.00 | 16,200.00 | 15,400.00 | 15,600.00 | 15,600.00 | 27,002 |
| 2022-02-10 | 16,900.00 | 16,900.00 | 15,950.00 | 16,100.00 | 16,100.00 | 22,712 |
| 2022-02-09 | 16,650.00 | 16,900.00 | 16,500.00 | 16,650.00 | 16,650.00 | 18,905 |
| 2022-02-08 | 16,350.00 | 17,150.00 | 16,300.00 | 16,600.00 | 16,600.00 | 41,878 |
| 2022-02-07 | 16,100.00 | 16,600.00 | 15,600.00 | 16,350.00 | 16,350.00 | 41,386 |
| 2022-02-04 | 15,250.00 | 16,450.00 | 15,200.00 | 15,900.00 | 15,900.00 | 63,878 |
| 2022-02-03 | 15,250.00 | 16,300.00 | 15,200.00 | 15,600.00 | 15,600.00 | 89,108 |
| 2022-01-28 | 15,100.00 | 15,250.00 | 14,350.00 | 15,150.00 | 15,150.00 | 19,742 |
| 2022-01-27 | 15,550.00 | 15,800.00 | 14,550.00 | 14,750.00 | 14,750.00 | 34,842 |
| 2022-01-26 | 16,350.00 | 16,350.00 | 15,650.00 | 15,750.00 | 15,750.00 | 32,224 |
| 2022-01-25 | 17,800.00 | 17,800.00 | 16,000.00 | 16,100.00 | 16,100.00 | 51,508 |
| 2022-01-24 | 18,250.00 | 18,250.00 | 16,950.00 | 17,500.00 | 17,500.00 | 39,153 |
| 2022-01-21 | 19,250.00 | 19,250.00 | 18,200.00 | 18,300.00 | 18,300.00 | 61,542 |
| 2022-01-20 | 18,350.00 | 19,300.00 | 18,050.00 | 19,250.00 | 19,250.00 | 52,907 |
| 2022-01-19 | 17,200.00 | 18,450.00 | 17,150.00 | 18,350.00 | 18,350.00 | 72,907 |
| 2022-01-18 | 18,900.00 | 18,900.00 | 17,450.00 | 17,700.00 | 17,700.00 | 95,911 |
| 2022-01-17 | 18,950.00 | 19,500.00 | 18,050.00 | 18,550.00 | 18,550.00 | 94,488 |
| 2022-01-14 | 18,800.00 | 20,200.00 | 18,450.00 | 18,950.00 | 18,950.00 | 165,541 |
| 2022-01-13 | 20,600.00 | 21,150.00 | 19,250.00 | 19,350.00 | 19,350.00 | 209,790 |
| 2022-01-12 | 22,250.00 | 22,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | 104,788 |
| 2022-01-11 | 22,300.00 | 22,850.00 | 21,800.00 | 21,900.00 | 21,900.00 | 77,453 |
| 2022-01-10 | 23,750.00 | 23,750.00 | 21,900.00 | 22,200.00 | 22,200.00 | 118,034 |
| 2022-01-07 | 23,050.00 | 24,000.00 | 23,050.00 | 23,500.00 | 23,500.00 | 126,725 |
| 2022-01-06 | 23,800.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 184,843 |
| 2022-01-05 | 23,650.00 | 25,150.00 | 23,650.00 | 24,200.00 | 24,200.00 | 258,058 |
| 2022-01-04 | 24,000.00 | 25,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | 262,727 |
| 2022-01-03 | 23,550.00 | 24,950.00 | 23,000.00 | 24,200.00 | 24,200.00 | 363,672 |
| 2021-12-30 | 26,000.00 | 27,750.00 | 23,650.00 | 24,000.00 | 24,000.00 | 3,486,411 |
← NewerPage 20 of 20 · 1,174 trading days
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.