RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,100.00 | 5,190.00 | 4,950.00 | 5,150.00 | 5,150.00 | 68,763 |
| 2026-01-21 | 5,260.00 | 5,260.00 | 4,980.00 | 5,100.00 | 5,100.00 | 77,638 |
| 2026-01-20 | 5,220.00 | 5,320.00 | 5,110.00 | 5,260.00 | 5,260.00 | 24,469 |
| 2026-01-19 | 5,240.00 | 5,260.00 | 5,100.00 | 5,220.00 | 5,220.00 | 34,087 |
| 2026-01-16 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | 24,366 |
| 2026-01-15 | 5,370.00 | 5,390.00 | 5,290.00 | 5,340.00 | 5,340.00 | 17,816 |
| 2026-01-14 | 5,340.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,370.00 | 11,448 |
| 2026-01-13 | 5,310.00 | 5,410.00 | 5,250.00 | 5,340.00 | 5,340.00 | 17,442 |
| 2026-01-12 | 5,260.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 23,388 |
| 2026-01-09 | 5,320.00 | 5,440.00 | 5,150.00 | 5,260.00 | 5,260.00 | 70,122 |
| 2026-01-08 | 5,760.00 | 5,760.00 | 5,420.00 | 5,440.00 | 5,440.00 | 25,682 |
| 2026-01-07 | 5,750.00 | 5,800.00 | 5,530.00 | 5,720.00 | 5,720.00 | 37,428 |
| 2026-01-06 | 5,920.00 | 6,130.00 | 5,800.00 | 5,800.00 | 5,800.00 | 43,418 |
| 2026-01-05 | 5,890.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | 45,423 |
| 2026-01-02 | 5,720.00 | 5,940.00 | 5,630.00 | 5,870.00 | 5,870.00 | 59,035 |
| 2025-12-30 | 5,580.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,670.00 | 15,320 |
| 2025-12-29 | 5,570.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,580.00 | 14,444 |
| 2025-12-26 | 5,650.00 | 5,660.00 | 5,520.00 | 5,570.00 | 5,570.00 | 20,223 |
| 2025-12-24 | 5,750.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | 13,904 |
| 2025-12-23 | 5,770.00 | 5,870.00 | 5,690.00 | 5,750.00 | 5,750.00 | 16,884 |
| 2025-12-22 | 6,120.00 | 6,120.00 | 5,640.00 | 5,810.00 | 5,810.00 | 11,439 |
| 2025-12-19 | 5,890.00 | 5,900.00 | 5,800.00 | 5,850.00 | 5,850.00 | 12,438 |
| 2025-12-18 | 5,890.00 | 5,920.00 | 5,810.00 | 5,830.00 | 5,830.00 | 12,488 |
| 2025-12-17 | 6,030.00 | 6,030.00 | 5,860.00 | 5,930.00 | 5,930.00 | 18,386 |
| 2025-12-16 | 6,030.00 | 6,110.00 | 5,930.00 | 5,980.00 | 5,980.00 | 20,061 |
| 2025-12-15 | 6,110.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | 11,486 |
| 2025-12-12 | 6,200.00 | 6,240.00 | 5,990.00 | 6,060.00 | 6,060.00 | 49,355 |
| 2025-12-11 | 6,200.00 | 6,270.00 | 6,110.00 | 6,220.00 | 6,220.00 | 17,912 |
| 2025-12-10 | 6,270.00 | 6,270.00 | 6,110.00 | 6,200.00 | 6,200.00 | 12,971 |
| 2025-12-09 | 6,240.00 | 6,240.00 | 6,180.00 | 6,240.00 | 6,240.00 | 6,027 |
| 2025-12-08 | 6,340.00 | 6,360.00 | 6,190.00 | 6,250.00 | 6,250.00 | 6,899 |
| 2025-12-05 | 6,280.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,280.00 | 18,657 |
| 2025-12-04 | 6,360.00 | 6,400.00 | 5,910.00 | 6,310.00 | 6,310.00 | 35,461 |
| 2025-12-03 | 6,330.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | 11,021 |
| 2025-12-02 | 6,520.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | 8,007 |
| 2025-12-01 | 6,560.00 | 6,560.00 | 6,390.00 | 6,390.00 | 6,390.00 | 9,671 |
| 2025-11-28 | 6,190.00 | 6,470.00 | 6,180.00 | 6,410.00 | 6,410.00 | 29,432 |
| 2025-11-27 | 6,240.00 | 6,240.00 | 6,110.00 | 6,190.00 | 6,190.00 | 7,828 |
| 2025-11-26 | 6,080.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | 10,600 |
| 2025-11-25 | 6,090.00 | 6,150.00 | 5,860.00 | 6,080.00 | 6,080.00 | 38,454 |
| 2025-11-24 | 6,180.00 | 6,230.00 | 6,080.00 | 6,080.00 | 6,080.00 | 20,878 |
| 2025-11-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | 19,885 |
| 2025-11-20 | 6,120.00 | 6,260.00 | 6,110.00 | 6,210.00 | 6,210.00 | 23,755 |
| 2025-11-19 | 6,210.00 | 6,480.00 | 6,000.00 | 6,080.00 | 6,080.00 | 54,862 |
| 2025-11-18 | 6,450.00 | 6,450.00 | 6,180.00 | 6,260.00 | 6,260.00 | 40,683 |
| 2025-11-17 | 6,710.00 | 6,790.00 | 6,330.00 | 6,450.00 | 6,450.00 | 73,010 |
| 2025-11-14 | 6,960.00 | 7,080.00 | 6,690.00 | 6,700.00 | 6,700.00 | 60,704 |
| 2025-11-13 | 7,160.00 | 7,160.00 | 6,920.00 | 6,990.00 | 6,990.00 | 18,728 |
| 2025-11-12 | 7,080.00 | 7,100.00 | 6,810.00 | 7,080.00 | 7,080.00 | 17,982 |
| 2025-11-11 | 7,380.00 | 7,510.00 | 6,910.00 | 7,060.00 | 7,060.00 | 45,539 |
| 2025-11-10 | 7,370.00 | 7,510.00 | 7,310.00 | 7,370.00 | 7,370.00 | 15,077 |
| 2025-11-07 | 7,610.00 | 7,700.00 | 7,280.00 | 7,380.00 | 7,380.00 | 37,708 |
| 2025-11-06 | 8,020.00 | 8,110.00 | 7,630.00 | 7,650.00 | 7,650.00 | 25,880 |
| 2025-11-05 | 8,350.00 | 8,390.00 | 7,810.00 | 7,940.00 | 7,940.00 | 45,109 |
| 2025-11-04 | 7,340.00 | 8,680.00 | 7,330.00 | 8,500.00 | 8,500.00 | 223,534 |
| 2025-11-03 | 7,460.00 | 7,590.00 | 7,360.00 | 7,400.00 | 7,400.00 | 30,767 |
| 2025-10-31 | 7,490.00 | 7,580.00 | 7,400.00 | 7,410.00 | 7,410.00 | 17,829 |
| 2025-10-30 | 7,600.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | 65,171 |
| 2025-10-29 | 7,740.00 | 7,800.00 | 7,510.00 | 7,600.00 | 7,600.00 | 24,386 |
| 2025-10-28 | 7,840.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,750.00 | 16,654 |
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.