RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7,820.00 | 7,960.00 | 7,730.00 | 7,820.00 | 7,820.00 | 24,270 |
| 2025-10-24 | 7,950.00 | 7,950.00 | 7,800.00 | 7,810.00 | 7,810.00 | 10,805 |
| 2025-10-23 | 8,010.00 | 8,060.00 | 7,880.00 | 7,890.00 | 7,890.00 | 21,966 |
| 2025-10-22 | 8,110.00 | 8,110.00 | 7,920.00 | 8,090.00 | 8,090.00 | 11,489 |
| 2025-10-21 | 8,290.00 | 8,340.00 | 7,850.00 | 8,170.00 | 8,170.00 | 25,519 |
| 2025-10-20 | 8,210.00 | 8,300.00 | 7,990.00 | 8,290.00 | 8,290.00 | 21,260 |
| 2025-10-17 | 8,560.00 | 8,580.00 | 8,240.00 | 8,290.00 | 8,290.00 | 23,741 |
| 2025-10-16 | 8,630.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,500.00 | 29,263 |
| 2025-10-15 | 8,310.00 | 8,750.00 | 8,250.00 | 8,650.00 | 8,650.00 | 45,804 |
| 2025-10-14 | 8,050.00 | 8,340.00 | 8,040.00 | 8,210.00 | 8,210.00 | 33,184 |
| 2025-10-13 | 7,650.00 | 8,300.00 | 7,440.00 | 8,060.00 | 8,060.00 | 64,918 |
| 2025-10-10 | 7,910.00 | 7,940.00 | 7,640.00 | 7,690.00 | 7,690.00 | 32,752 |
| 2025-10-02 | 7,920.00 | 8,100.00 | 7,830.00 | 7,990.00 | 7,990.00 | 19,918 |
| 2025-10-01 | 8,010.00 | 8,110.00 | 7,900.00 | 7,920.00 | 7,920.00 | 19,756 |
| 2025-09-30 | 8,130.00 | 8,140.00 | 7,970.00 | 8,070.00 | 8,070.00 | 20,397 |
| 2025-09-29 | 8,180.00 | 8,280.00 | 8,080.00 | 8,110.00 | 8,110.00 | 18,723 |
| 2025-09-26 | 8,340.00 | 8,390.00 | 8,160.00 | 8,210.00 | 8,210.00 | 23,108 |
| 2025-09-25 | 8,170.00 | 8,390.00 | 8,130.00 | 8,300.00 | 8,300.00 | 26,676 |
| 2025-09-24 | 8,130.00 | 8,150.00 | 8,010.00 | 8,120.00 | 8,120.00 | 17,133 |
| 2025-09-23 | 8,310.00 | 8,310.00 | 8,030.00 | 8,130.00 | 8,130.00 | 36,476 |
| 2025-09-22 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 8,240.00 | 30,500 |
| 2025-09-19 | 8,390.00 | 8,590.00 | 8,350.00 | 8,380.00 | 8,380.00 | 14,865 |
| 2025-09-18 | 8,370.00 | 8,450.00 | 8,350.00 | 8,420.00 | 8,420.00 | 13,023 |
| 2025-09-17 | 8,600.00 | 8,600.00 | 8,330.00 | 8,360.00 | 8,360.00 | 32,625 |
| 2025-09-16 | 8,560.00 | 8,560.00 | 8,500.00 | 8,530.00 | 8,530.00 | 15,522 |
| 2025-09-15 | 8,680.00 | 8,720.00 | 8,520.00 | 8,550.00 | 8,550.00 | 18,567 |
| 2025-09-12 | 8,670.00 | 8,700.00 | 8,610.00 | 8,650.00 | 8,650.00 | 16,657 |
| 2025-09-11 | 8,690.00 | 8,740.00 | 8,610.00 | 8,620.00 | 8,620.00 | 21,469 |
| 2025-09-10 | 8,690.00 | 8,740.00 | 8,640.00 | 8,680.00 | 8,680.00 | 31,456 |
| 2025-09-09 | 8,690.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 16,138 |
| 2025-09-08 | 8,620.00 | 8,880.00 | 8,620.00 | 8,650.00 | 8,650.00 | 27,034 |
| 2025-09-05 | 8,800.00 | 8,850.00 | 8,500.00 | 8,550.00 | 8,550.00 | 32,195 |
| 2025-09-04 | 8,610.00 | 8,780.00 | 8,550.00 | 8,730.00 | 8,730.00 | 9,240 |
| 2025-09-03 | 8,680.00 | 8,790.00 | 8,590.00 | 8,650.00 | 8,650.00 | 19,711 |
| 2025-09-02 | 8,690.00 | 8,770.00 | 8,640.00 | 8,680.00 | 8,680.00 | 10,205 |
| 2025-09-01 | 8,780.00 | 8,780.00 | 8,600.00 | 8,690.00 | 8,690.00 | 33,068 |
| 2025-08-29 | 9,000.00 | 9,010.00 | 8,810.00 | 8,820.00 | 8,820.00 | 34,523 |
| 2025-08-28 | 9,020.00 | 9,080.00 | 8,970.00 | 9,000.00 | 9,000.00 | 15,832 |
| 2025-08-27 | 9,120.00 | 9,190.00 | 9,020.00 | 9,060.00 | 9,060.00 | 33,829 |
| 2025-08-26 | 9,180.00 | 9,290.00 | 9,090.00 | 9,140.00 | 9,140.00 | 20,840 |
| 2025-08-25 | 9,260.00 | 9,370.00 | 9,200.00 | 9,260.00 | 9,260.00 | 21,067 |
| 2025-08-22 | 9,240.00 | 9,330.00 | 9,110.00 | 9,170.00 | 9,170.00 | 16,009 |
| 2025-08-21 | 9,320.00 | 9,500.00 | 9,200.00 | 9,210.00 | 9,210.00 | 30,392 |
| 2025-08-20 | 9,520.00 | 9,540.00 | 9,110.00 | 9,260.00 | 9,260.00 | 40,340 |
| 2025-08-19 | 9,290.00 | 9,830.00 | 9,090.00 | 9,400.00 | 9,400.00 | 115,507 |
| 2025-08-18 | 9,320.00 | 9,470.00 | 9,010.00 | 9,090.00 | 9,090.00 | 23,269 |
| 2025-08-14 | 9,090.00 | 9,500.00 | 9,090.00 | 9,270.00 | 9,270.00 | 19,675 |
| 2025-08-13 | 9,350.00 | 9,540.00 | 9,190.00 | 9,240.00 | 9,240.00 | 23,716 |
| 2025-08-12 | 9,610.00 | 9,610.00 | 9,350.00 | 9,360.00 | 9,360.00 | 23,894 |
| 2025-08-11 | 9,440.00 | 9,680.00 | 9,430.00 | 9,510.00 | 9,510.00 | 17,011 |
| 2025-08-08 | 9,720.00 | 9,790.00 | 9,550.00 | 9,560.00 | 9,560.00 | 21,451 |
| 2025-08-07 | 9,300.00 | 9,850.00 | 9,260.00 | 9,700.00 | 9,700.00 | 57,868 |
| 2025-08-06 | 9,200.00 | 9,470.00 | 9,070.00 | 9,370.00 | 9,370.00 | 36,561 |
| 2025-08-05 | 9,120.00 | 9,340.00 | 9,070.00 | 9,120.00 | 9,120.00 | 19,852 |
| 2025-08-04 | 9,000.00 | 9,200.00 | 8,950.00 | 9,120.00 | 9,120.00 | 17,903 |
| 2025-08-01 | 9,340.00 | 9,340.00 | 9,030.00 | 9,030.00 | 9,030.00 | 76,061 |
| 2025-07-31 | 9,410.00 | 9,540.00 | 9,330.00 | 9,330.00 | 9,330.00 | 24,780 |
| 2025-07-30 | 9,320.00 | 9,610.00 | 9,240.00 | 9,330.00 | 9,330.00 | 44,589 |
| 2025-07-29 | 9,260.00 | 9,340.00 | 9,110.00 | 9,240.00 | 9,240.00 | 54,472 |
| 2025-07-28 | 9,620.00 | 9,620.00 | 9,240.00 | 9,260.00 | 9,260.00 | 67,491 |
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.