RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,740.00 | 9,790.00 | 9,560.00 | 9,620.00 | 9,620.00 | 53,386 |
| 2025-07-24 | 9,950.00 | 10,180.00 | 9,740.00 | 9,740.00 | 9,740.00 | 71,476 |
| 2025-07-23 | 10,130.00 | 10,210.00 | 9,950.00 | 10,020.00 | 10,020.00 | 47,011 |
| 2025-07-22 | 10,240.00 | 10,480.00 | 10,100.00 | 10,140.00 | 10,140.00 | 66,725 |
| 2025-07-21 | 10,130.00 | 10,240.00 | 10,030.00 | 10,230.00 | 10,230.00 | 34,364 |
| 2025-07-18 | 10,050.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 66,690 |
| 2025-07-17 | 10,090.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 40,482 |
| 2025-07-16 | 10,250.00 | 10,250.00 | 10,050.00 | 10,110.00 | 10,110.00 | 46,439 |
| 2025-07-15 | 10,460.00 | 10,570.00 | 10,240.00 | 10,250.00 | 10,250.00 | 50,417 |
| 2025-07-14 | 10,310.00 | 10,750.00 | 10,300.00 | 10,520.00 | 10,520.00 | 79,151 |
| 2025-07-11 | 10,400.00 | 10,470.00 | 10,250.00 | 10,260.00 | 10,260.00 | 46,867 |
| 2025-07-10 | 10,320.00 | 10,370.00 | 10,210.00 | 10,290.00 | 10,290.00 | 59,976 |
| 2025-07-09 | 10,470.00 | 10,530.00 | 10,200.00 | 10,360.00 | 10,360.00 | 117,194 |
| 2025-07-08 | 10,420.00 | 10,670.00 | 10,300.00 | 10,470.00 | 10,470.00 | 79,905 |
| 2025-07-07 | 10,580.00 | 10,770.00 | 10,460.00 | 10,470.00 | 10,470.00 | 91,963 |
| 2025-07-04 | 11,100.00 | 11,230.00 | 10,800.00 | 10,800.00 | 10,800.00 | 104,118 |
| 2025-07-03 | 11,010.00 | 11,170.00 | 10,920.00 | 11,000.00 | 11,000.00 | 101,761 |
| 2025-07-02 | 11,010.00 | 11,170.00 | 10,680.00 | 11,000.00 | 11,000.00 | 178,548 |
| 2025-07-01 | 11,820.00 | 11,960.00 | 10,930.00 | 10,970.00 | 10,970.00 | 394,046 |
| 2025-06-30 | 12,810.00 | 12,810.00 | 11,580.00 | 11,790.00 | 11,790.00 | 696,484 |
| 2025-06-27 | 15,450.00 | 16,790.00 | 15,100.00 | 15,280.00 | 15,280.00 | 924,979 |
| 2025-06-26 | 15,780.00 | 15,800.00 | 14,710.00 | 14,800.00 | 14,800.00 | 403,608 |
| 2025-06-25 | 15,880.00 | 16,580.00 | 15,250.00 | 15,940.00 | 15,940.00 | 335,094 |
| 2025-06-24 | 17,360.00 | 17,370.00 | 15,000.00 | 16,170.00 | 16,170.00 | 467,804 |
| 2025-06-23 | 18,290.00 | 18,300.00 | 17,020.00 | 17,320.00 | 17,320.00 | 349,899 |
| 2025-06-20 | 18,630.00 | 18,630.00 | 17,820.00 | 18,380.00 | 18,380.00 | 182,164 |
| 2025-06-19 | 18,130.00 | 18,900.00 | 18,040.00 | 18,450.00 | 18,450.00 | 262,696 |
| 2025-06-18 | 18,010.00 | 18,260.00 | 17,840.00 | 17,940.00 | 17,940.00 | 99,440 |
| 2025-06-17 | 18,190.00 | 18,190.00 | 17,510.00 | 18,120.00 | 18,120.00 | 122,669 |
| 2025-06-16 | 17,120.00 | 18,160.00 | 17,120.00 | 18,080.00 | 18,080.00 | 145,807 |
| 2025-06-13 | 18,180.00 | 18,230.00 | 17,430.00 | 17,440.00 | 17,440.00 | 139,400 |
| 2025-06-12 | 18,000.00 | 18,190.00 | 17,220.00 | 18,000.00 | 18,000.00 | 227,674 |
| 2025-06-11 | 19,300.00 | 19,300.00 | 17,910.00 | 18,150.00 | 18,150.00 | 273,078 |
| 2025-06-10 | 18,500.00 | 18,930.00 | 18,110.00 | 18,920.00 | 18,920.00 | 167,102 |
| 2025-06-09 | 18,170.00 | 18,920.00 | 17,880.00 | 18,180.00 | 18,180.00 | 182,133 |
| 2025-06-05 | 18,220.00 | 18,640.00 | 17,660.00 | 18,000.00 | 18,000.00 | 200,764 |
| 2025-06-04 | 18,390.00 | 18,590.00 | 16,980.00 | 18,450.00 | 18,450.00 | 207,378 |
| 2025-06-02 | 20,250.00 | 20,700.00 | 18,010.00 | 18,560.00 | 18,560.00 | 319,524 |
| 2025-05-30 | 19,540.00 | 19,970.00 | 19,380.00 | 19,790.00 | 19,790.00 | 66,210 |
| 2025-05-29 | 19,570.00 | 19,590.00 | 19,140.00 | 19,590.00 | 19,590.00 | 46,858 |
| 2025-05-28 | 19,750.00 | 19,780.00 | 19,440.00 | 19,580.00 | 19,580.00 | 52,559 |
| 2025-05-27 | 20,550.00 | 20,600.00 | 19,260.00 | 19,570.00 | 19,570.00 | 217,268 |
| 2025-05-26 | 19,760.00 | 20,700.00 | 19,700.00 | 20,400.00 | 20,400.00 | 167,097 |
| 2025-05-23 | 19,640.00 | 20,350.00 | 19,350.00 | 19,740.00 | 19,740.00 | 254,915 |
| 2025-05-22 | 18,870.00 | 19,840.00 | 18,710.00 | 19,340.00 | 19,340.00 | 151,053 |
| 2025-05-21 | 18,560.00 | 18,930.00 | 18,390.00 | 18,900.00 | 18,900.00 | 60,322 |
| 2025-05-20 | 18,460.00 | 18,620.00 | 18,140.00 | 18,560.00 | 18,560.00 | 61,455 |
| 2025-05-19 | 18,840.00 | 18,840.00 | 18,180.00 | 18,430.00 | 18,430.00 | 77,116 |
| 2025-05-16 | 19,090.00 | 19,130.00 | 18,610.00 | 18,900.00 | 18,900.00 | 93,911 |
| 2025-05-15 | 18,590.00 | 19,120.00 | 18,470.00 | 19,030.00 | 19,030.00 | 120,994 |
| 2025-05-14 | 18,740.00 | 18,910.00 | 18,390.00 | 18,600.00 | 18,600.00 | 93,513 |
| 2025-05-13 | 19,030.00 | 19,290.00 | 18,170.00 | 18,700.00 | 18,700.00 | 150,498 |
| 2025-05-12 | 18,520.00 | 19,200.00 | 18,500.00 | 19,030.00 | 19,030.00 | 124,125 |
| 2025-05-09 | 18,210.00 | 18,530.00 | 18,020.00 | 18,280.00 | 18,280.00 | 108,032 |
| 2025-05-08 | 17,290.00 | 18,700.00 | 17,230.00 | 18,300.00 | 18,300.00 | 276,281 |
| 2025-05-07 | 16,700.00 | 17,490.00 | 16,460.00 | 17,250.00 | 17,250.00 | 314,342 |
| 2025-05-02 | 16,960.00 | 17,050.00 | 16,480.00 | 16,690.00 | 16,690.00 | 98,469 |
| 2025-04-30 | 16,800.00 | 17,060.00 | 16,640.00 | 17,000.00 | 17,000.00 | 86,796 |
| 2025-04-29 | 16,970.00 | 17,560.00 | 16,410.00 | 16,790.00 | 16,790.00 | 244,202 |
| 2025-04-28 | 17,200.00 | 17,200.00 | 16,060.00 | 16,800.00 | 16,800.00 | 116,118 |
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.