RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16,710.00 | 17,440.00 | 16,700.00 | 17,380.00 | 17,380.00 | 138,000 |
| 2025-04-24 | 16,180.00 | 16,770.00 | 16,180.00 | 16,670.00 | 16,670.00 | 93,928 |
| 2025-04-23 | 16,640.00 | 16,640.00 | 16,090.00 | 16,300.00 | 16,300.00 | 112,084 |
| 2025-04-22 | 16,600.00 | 16,670.00 | 16,360.00 | 16,530.00 | 16,530.00 | 62,882 |
| 2025-04-21 | 16,500.00 | 16,770.00 | 16,340.00 | 16,670.00 | 16,670.00 | 105,423 |
| 2025-04-18 | 16,680.00 | 16,680.00 | 15,300.00 | 16,450.00 | 16,450.00 | 98,390 |
| 2025-04-17 | 15,560.00 | 16,550.00 | 15,560.00 | 16,420.00 | 16,420.00 | 127,235 |
| 2025-04-16 | 16,000.00 | 16,100.00 | 15,500.00 | 15,750.00 | 15,750.00 | 103,638 |
| 2025-04-15 | 15,920.00 | 16,170.00 | 15,480.00 | 15,780.00 | 15,780.00 | 95,543 |
| 2025-04-14 | 15,350.00 | 16,280.00 | 15,180.00 | 15,920.00 | 15,920.00 | 257,336 |
| 2025-04-11 | 14,300.00 | 15,620.00 | 14,300.00 | 15,220.00 | 15,220.00 | 299,902 |
| 2025-04-10 | 14,680.00 | 14,680.00 | 14,310.00 | 14,430.00 | 14,430.00 | 81,652 |
| 2025-04-09 | 14,960.00 | 14,960.00 | 14,050.00 | 14,240.00 | 14,240.00 | 144,574 |
| 2025-04-08 | 14,760.00 | 14,900.00 | 14,500.00 | 14,770.00 | 14,770.00 | 186,757 |
| 2025-04-07 | 14,500.00 | 14,790.00 | 14,200.00 | 14,630.00 | 14,630.00 | 252,934 |
| 2025-04-04 | 14,650.00 | 14,800.00 | 13,700.00 | 14,800.00 | 14,800.00 | 467,465 |
| 2025-04-03 | 14,030.00 | 14,400.00 | 14,010.00 | 14,130.00 | 14,130.00 | 92,368 |
| 2025-04-02 | 14,120.00 | 14,480.00 | 13,860.00 | 14,290.00 | 14,290.00 | 167,684 |
| 2025-04-01 | 13,840.00 | 14,130.00 | 13,490.00 | 14,030.00 | 14,030.00 | 82,771 |
| 2025-03-31 | 13,700.00 | 13,700.00 | 13,060.00 | 13,480.00 | 13,480.00 | 133,870 |
| 2025-03-28 | 14,180.00 | 14,430.00 | 13,720.00 | 13,720.00 | 13,720.00 | 193,902 |
| 2025-03-27 | 13,750.00 | 14,500.00 | 13,750.00 | 14,190.00 | 14,190.00 | 246,295 |
| 2025-03-26 | 14,050.00 | 14,270.00 | 13,560.00 | 13,750.00 | 13,750.00 | 249,731 |
| 2025-03-25 | 14,150.00 | 14,520.00 | 13,940.00 | 14,200.00 | 14,200.00 | 261,817 |
| 2025-03-24 | 13,670.00 | 14,430.00 | 13,180.00 | 14,300.00 | 14,300.00 | 318,851 |
| 2025-03-21 | 12,830.00 | 13,430.00 | 12,510.00 | 13,400.00 | 13,400.00 | 179,800 |
| 2025-03-20 | 13,990.00 | 14,110.00 | 12,920.00 | 12,920.00 | 12,920.00 | 330,881 |
| 2025-03-19 | 14,190.00 | 14,320.00 | 13,920.00 | 13,990.00 | 13,990.00 | 174,459 |
| 2025-03-18 | 13,840.00 | 14,310.00 | 13,840.00 | 14,280.00 | 14,280.00 | 157,270 |
| 2025-03-17 | 13,750.00 | 14,135.00 | 13,510.00 | 14,010.00 | 14,010.00 | 144,398 |
| 2025-03-14 | 13,370.00 | 13,750.00 | 13,290.00 | 13,740.00 | 13,740.00 | 142,509 |
| 2025-03-13 | 13,150.00 | 13,480.00 | 13,040.00 | 13,350.00 | 13,350.00 | 75,003 |
| 2025-03-12 | 13,060.00 | 13,220.00 | 12,900.00 | 13,100.00 | 13,100.00 | 61,404 |
| 2025-03-11 | 12,500.00 | 13,010.00 | 12,500.00 | 13,000.00 | 13,000.00 | 87,941 |
| 2025-03-10 | 12,900.00 | 13,400.00 | 12,570.00 | 12,950.00 | 12,950.00 | 122,429 |
| 2025-03-07 | 13,420.00 | 13,690.00 | 13,080.00 | 13,080.00 | 13,080.00 | 150,792 |
| 2025-03-06 | 13,540.00 | 13,620.00 | 13,290.00 | 13,510.00 | 13,510.00 | 107,291 |
| 2025-03-05 | 13,410.00 | 13,700.00 | 13,410.00 | 13,530.00 | 13,530.00 | 72,770 |
| 2025-03-04 | 13,500.00 | 13,730.00 | 13,220.00 | 13,480.00 | 13,480.00 | 99,718 |
| 2025-02-28 | 13,510.00 | 13,810.00 | 13,450.00 | 13,640.00 | 13,640.00 | 154,091 |
| 2025-02-27 | 13,750.00 | 13,790.00 | 13,500.00 | 13,700.00 | 13,700.00 | 131,740 |
| 2025-02-26 | 14,300.00 | 14,420.00 | 13,590.00 | 13,800.00 | 13,800.00 | 288,690 |
| 2025-02-25 | 14,100.00 | 14,490.00 | 13,740.00 | 14,360.00 | 14,360.00 | 419,059 |
| 2025-02-24 | 13,290.00 | 14,070.00 | 13,110.00 | 13,920.00 | 13,920.00 | 356,887 |
| 2025-02-21 | 13,380.00 | 13,560.00 | 13,000.00 | 13,500.00 | 13,500.00 | 152,149 |
| 2025-02-20 | 13,680.00 | 13,900.00 | 13,270.00 | 13,280.00 | 13,280.00 | 465,788 |
| 2025-02-19 | 13,310.00 | 13,560.00 | 13,150.00 | 13,470.00 | 13,470.00 | 229,386 |
| 2025-02-18 | 12,500.00 | 13,420.00 | 12,450.00 | 13,290.00 | 13,290.00 | 657,108 |
| 2025-02-17 | 12,330.00 | 12,580.00 | 12,150.00 | 12,490.00 | 12,490.00 | 288,122 |
| 2025-02-14 | 12,120.00 | 12,240.00 | 12,060.00 | 12,240.00 | 12,240.00 | 109,029 |
| 2025-02-13 | 12,220.00 | 12,410.00 | 12,080.00 | 12,160.00 | 12,160.00 | 163,053 |
| 2025-02-12 | 12,270.00 | 12,370.00 | 12,000.00 | 12,250.00 | 12,250.00 | 164,102 |
| 2025-02-11 | 12,100.00 | 12,400.00 | 12,020.00 | 12,270.00 | 12,270.00 | 173,169 |
| 2025-02-10 | 11,930.00 | 12,350.00 | 11,760.00 | 12,070.00 | 12,070.00 | 138,860 |
| 2025-02-07 | 12,110.00 | 12,310.00 | 11,920.00 | 11,920.00 | 11,920.00 | 151,105 |
| 2025-02-06 | 12,000.00 | 12,310.00 | 11,970.00 | 12,080.00 | 12,080.00 | 183,117 |
| 2025-02-05 | 12,150.00 | 12,310.00 | 11,860.00 | 11,860.00 | 11,860.00 | 139,562 |
| 2025-02-04 | 11,380.00 | 12,130.00 | 11,260.00 | 12,080.00 | 12,080.00 | 235,977 |
| 2025-02-03 | 11,900.00 | 11,920.00 | 11,100.00 | 11,230.00 | 11,230.00 | 213,257 |
| 2025-01-31 | 11,780.00 | 11,940.00 | 11,600.00 | 11,880.00 | 11,880.00 | 124,599 |
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.