RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,000.00 | 6,140.00 | 5,840.00 | 6,070.00 | 6,070.00 | 57,202 |
| 2026-04-21 | 6,060.00 | 6,220.00 | 5,890.00 | 6,050.00 | 6,050.00 | 80,091 |
| 2026-04-20 | 6,040.00 | 6,150.00 | 5,790.00 | 6,050.00 | 6,050.00 | 95,418 |
| 2026-04-17 | 5,500.00 | 6,500.00 | 5,380.00 | 6,000.00 | 6,000.00 | 692,364 |
| 2026-04-16 | 5,350.00 | 5,560.00 | 5,310.00 | 5,350.00 | 5,350.00 | 50,431 |
| 2026-04-15 | 5,440.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 46,780 |
| 2026-04-14 | 5,290.00 | 5,490.00 | 5,220.00 | 5,400.00 | 5,400.00 | 89,821 |
| 2026-04-13 | 4,995.00 | 5,300.00 | 4,940.00 | 5,230.00 | 5,230.00 | 154,820 |
| 2026-04-10 | 4,580.00 | 5,130.00 | 4,455.00 | 5,040.00 | 5,040.00 | 342,147 |
| 2026-04-09 | 4,550.00 | 4,550.00 | 4,450.00 | 4,500.00 | 4,500.00 | 14,499 |
| 2026-04-08 | 4,510.00 | 4,520.00 | 4,430.00 | 4,520.00 | 4,520.00 | 16,958 |
| 2026-04-07 | 4,485.00 | 4,530.00 | 4,365.00 | 4,410.00 | 4,410.00 | 19,119 |
| 2026-04-06 | 4,510.00 | 4,580.00 | 4,410.00 | 4,520.00 | 4,520.00 | 13,301 |
| 2026-04-03 | 4,450.00 | 4,540.00 | 4,420.00 | 4,510.00 | 4,510.00 | 21,380 |
| 2026-04-02 | 4,640.00 | 4,745.00 | 4,360.00 | 4,450.00 | 4,450.00 | 22,288 |
| 2026-04-01 | 4,495.00 | 4,660.00 | 4,490.00 | 4,640.00 | 4,640.00 | 38,585 |
| 2026-03-31 | 4,550.00 | 4,620.00 | 4,415.00 | 4,465.00 | 4,465.00 | 17,090 |
| 2026-03-30 | 4,575.00 | 4,715.00 | 4,520.00 | 4,570.00 | 4,570.00 | 17,825 |
| 2026-03-27 | 4,870.00 | 4,870.00 | 4,710.00 | 4,730.00 | 4,730.00 | 24,511 |
| 2026-03-26 | 5,080.00 | 5,080.00 | 4,870.00 | 4,870.00 | 4,870.00 | 22,475 |
| 2026-03-25 | 4,850.00 | 5,020.00 | 4,760.00 | 5,000.00 | 5,000.00 | 33,469 |
| 2026-03-24 | 4,800.00 | 4,850.00 | 4,710.00 | 4,800.00 | 4,800.00 | 15,994 |
| 2026-03-23 | 4,880.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 24,780 |
| 2026-03-20 | 4,745.00 | 4,980.00 | 4,740.00 | 4,900.00 | 4,900.00 | 27,080 |
| 2026-03-19 | 4,900.00 | 5,090.00 | 4,735.00 | 4,745.00 | 4,745.00 | 62,607 |
| 2026-03-18 | 4,925.00 | 5,100.00 | 4,850.00 | 4,900.00 | 4,900.00 | 59,938 |
| 2026-03-17 | 4,620.00 | 4,950.00 | 4,525.00 | 4,925.00 | 4,925.00 | 66,371 |
| 2026-03-16 | 4,395.00 | 4,755.00 | 4,345.00 | 4,620.00 | 4,620.00 | 71,824 |
| 2026-03-13 | 4,330.00 | 4,500.00 | 4,100.00 | 4,395.00 | 4,395.00 | 39,102 |
| 2026-03-12 | 4,185.00 | 4,305.00 | 4,140.00 | 4,295.00 | 4,295.00 | 20,197 |
| 2026-03-11 | 4,165.00 | 4,335.00 | 4,165.00 | 4,200.00 | 4,200.00 | 29,306 |
| 2026-03-10 | 4,160.00 | 4,270.00 | 4,115.00 | 4,200.00 | 4,200.00 | 16,167 |
| 2026-03-09 | 4,225.00 | 4,240.00 | 3,960.00 | 4,160.00 | 4,160.00 | 42,728 |
| 2026-03-06 | 4,085.00 | 4,260.00 | 4,005.00 | 4,225.00 | 4,225.00 | 28,567 |
| 2026-03-05 | 4,020.00 | 4,130.00 | 3,850.00 | 4,085.00 | 4,085.00 | 53,388 |
| 2026-03-04 | 4,200.00 | 4,205.00 | 3,710.00 | 3,895.00 | 3,895.00 | 84,125 |
| 2026-03-03 | 4,360.00 | 4,475.00 | 4,280.00 | 4,300.00 | 4,300.00 | 76,529 |
| 2026-02-27 | 4,525.00 | 4,550.00 | 4,420.00 | 4,440.00 | 4,440.00 | 72,731 |
| 2026-02-26 | 4,795.00 | 4,855.00 | 4,535.00 | 4,570.00 | 4,570.00 | 113,086 |
| 2026-02-25 | 4,975.00 | 4,980.00 | 4,805.00 | 4,810.00 | 4,810.00 | 92,943 |
| 2026-02-24 | 4,985.00 | 5,030.00 | 4,945.00 | 4,970.00 | 4,970.00 | 51,998 |
| 2026-02-23 | 5,110.00 | 5,170.00 | 5,030.00 | 5,030.00 | 5,030.00 | 35,933 |
| 2026-02-20 | 5,180.00 | 5,180.00 | 5,040.00 | 5,110.00 | 5,110.00 | 41,592 |
| 2026-02-19 | 5,260.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | 31,209 |
| 2026-02-13 | 5,490.00 | 5,490.00 | 5,230.00 | 5,260.00 | 5,260.00 | 28,010 |
| 2026-02-12 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 8,961 |
| 2026-02-11 | 5,480.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 20,564 |
| 2026-02-10 | 5,360.00 | 5,470.00 | 5,290.00 | 5,470.00 | 5,470.00 | 30,325 |
| 2026-02-09 | 5,340.00 | 5,420.00 | 5,270.00 | 5,360.00 | 5,360.00 | 23,823 |
| 2026-02-06 | 5,340.00 | 5,390.00 | 5,170.00 | 5,340.00 | 5,340.00 | 37,416 |
| 2026-02-05 | 5,280.00 | 5,490.00 | 5,210.00 | 5,340.00 | 5,340.00 | 57,755 |
| 2026-02-04 | 5,110.00 | 5,310.00 | 5,030.00 | 5,290.00 | 5,290.00 | 46,271 |
| 2026-02-03 | 5,110.00 | 5,190.00 | 4,980.00 | 5,140.00 | 5,140.00 | 49,440 |
| 2026-02-02 | 5,240.00 | 5,350.00 | 5,010.00 | 5,100.00 | 5,100.00 | 45,546 |
| 2026-01-30 | 5,430.00 | 5,430.00 | 5,200.00 | 5,240.00 | 5,240.00 | 70,821 |
| 2026-01-29 | 5,480.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,430.00 | 67,900 |
| 2026-01-28 | 5,490.00 | 5,590.00 | 5,430.00 | 5,500.00 | 5,500.00 | 35,759 |
| 2026-01-27 | 5,470.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 49,031 |
| 2026-01-26 | 5,260.00 | 5,450.00 | 5,260.00 | 5,400.00 | 5,400.00 | 45,749 |
| 2026-01-23 | 5,160.00 | 5,240.00 | 5,130.00 | 5,240.00 | 5,240.00 | 28,762 |
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.