RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,820.00 | 12,000.00 | 11,520.00 | 11,660.00 | 11,660.00 | 152,715 |
| 2025-01-23 | 12,050.00 | 12,100.00 | 11,820.00 | 11,820.00 | 11,820.00 | 130,425 |
| 2025-01-22 | 12,280.00 | 12,290.00 | 12,010.00 | 12,010.00 | 12,010.00 | 133,006 |
| 2025-01-21 | 12,470.00 | 12,510.00 | 12,020.00 | 12,110.00 | 12,110.00 | 196,535 |
| 2025-01-20 | 12,490.00 | 12,720.00 | 12,420.00 | 12,540.00 | 12,540.00 | 238,343 |
| 2025-01-17 | 12,290.00 | 13,150.00 | 12,050.00 | 12,400.00 | 12,400.00 | 508,034 |
| 2025-01-16 | 12,110.00 | 12,350.00 | 11,910.00 | 12,150.00 | 12,150.00 | 252,136 |
| 2025-01-15 | 12,420.00 | 12,530.00 | 11,970.00 | 12,020.00 | 12,020.00 | 195,362 |
| 2025-01-14 | 12,100.00 | 12,440.00 | 12,050.00 | 12,420.00 | 12,420.00 | 187,461 |
| 2025-01-13 | 12,440.00 | 12,880.00 | 12,100.00 | 12,100.00 | 12,100.00 | 229,460 |
| 2025-01-10 | 13,060.00 | 13,060.00 | 12,530.00 | 12,530.00 | 12,530.00 | 281,850 |
| 2025-01-09 | 13,320.00 | 13,420.00 | 12,980.00 | 13,040.00 | 13,040.00 | 283,128 |
| 2025-01-08 | 13,650.00 | 13,810.00 | 13,210.00 | 13,210.00 | 13,210.00 | 410,581 |
| 2025-01-07 | 13,480.00 | 15,150.00 | 12,730.00 | 13,960.00 | 13,960.00 | 2,567,633 |
| 2025-01-06 | 14,530.00 | 14,810.00 | 13,550.00 | 13,570.00 | 13,570.00 | 796,199 |
| 2025-01-03 | 14,490.00 | 14,900.00 | 13,890.00 | 14,360.00 | 14,360.00 | 795,270 |
| 2025-01-02 | 15,130.00 | 15,570.00 | 13,690.00 | 14,780.00 | 14,780.00 | 1,306,327 |
| 2024-12-30 | 17,100.00 | 17,350.00 | 14,580.00 | 14,750.00 | 14,750.00 | 2,689,320 |
| 2024-12-27 | 17,880.00 | 17,890.00 | 15,750.00 | 15,750.00 | 15,750.00 | 2,246,674 |
| 2024-12-26 | 23,450.00 | 24,900.00 | 21,500.00 | 22,450.00 | 22,450.00 | 2,190,517 |
| 2024-12-24 | 24,500.00 | 26,000.00 | 22,450.00 | 24,250.00 | 24,250.00 | 2,175,817 |
| 2024-12-23 | 27,600.00 | 28,150.00 | 25,000.00 | 26,450.00 | 26,450.00 | 6,489,154 |
| 2024-12-20 | 23,650.00 | 24,500.00 | 21,950.00 | 23,850.00 | 23,850.00 | 2,561,205 |
| 2024-12-19 | 23,650.00 | 26,000.00 | 23,500.00 | 24,600.00 | 24,600.00 | 5,197,209 |
| 2024-12-18 | 18,300.00 | 24,250.00 | 18,260.00 | 24,250.00 | 24,250.00 | 6,831,610 |
| 2024-12-17 | 16,580.00 | 19,420.00 | 16,300.00 | 18,660.00 | 18,660.00 | 2,399,484 |
| 2024-12-16 | 15,540.00 | 16,940.00 | 15,190.00 | 16,480.00 | 16,480.00 | 1,532,292 |
| 2024-12-13 | 15,150.00 | 15,970.00 | 14,970.00 | 15,550.00 | 15,550.00 | 908,297 |
| 2024-12-12 | 15,870.00 | 15,980.00 | 14,700.00 | 15,250.00 | 15,250.00 | 1,101,135 |
| 2024-12-11 | 15,650.00 | 16,670.00 | 15,120.00 | 15,840.00 | 15,840.00 | 2,331,852 |
| 2024-12-10 | 12,790.00 | 15,490.00 | 12,770.00 | 15,490.00 | 15,490.00 | 2,809,354 |
| 2024-12-09 | 14,500.00 | 15,470.00 | 11,840.00 | 11,920.00 | 11,920.00 | 1,358,341 |
| 2024-12-06 | 13,760.00 | 16,500.00 | 12,500.00 | 15,050.00 | 15,050.00 | 3,378,152 |
| 2024-12-05 | 17,300.00 | 17,550.00 | 16,760.00 | 16,910.00 | 16,910.00 | 484,301 |
| 2024-12-04 | 17,500.00 | 19,070.00 | 17,140.00 | 17,940.00 | 17,940.00 | 2,127,516 |
| 2024-12-03 | 17,650.00 | 17,850.00 | 17,140.00 | 17,580.00 | 17,580.00 | 346,326 |
| 2024-12-02 | 17,950.00 | 18,400.00 | 17,170.00 | 17,580.00 | 17,580.00 | 518,087 |
| 2024-11-29 | 17,200.00 | 18,130.00 | 16,580.00 | 17,920.00 | 17,920.00 | 647,498 |
| 2024-11-28 | 16,770.00 | 17,400.00 | 16,580.00 | 16,990.00 | 16,990.00 | 395,960 |
| 2024-11-27 | 17,460.00 | 17,690.00 | 15,510.00 | 16,580.00 | 16,580.00 | 952,744 |
| 2024-11-26 | 18,130.00 | 18,750.00 | 17,660.00 | 17,810.00 | 17,810.00 | 492,120 |
| 2024-11-25 | 18,640.00 | 19,340.00 | 18,130.00 | 18,590.00 | 18,590.00 | 438,597 |
| 2024-11-22 | 18,150.00 | 19,500.00 | 18,110.00 | 18,640.00 | 18,640.00 | 559,275 |
| 2024-11-21 | 19,570.00 | 20,200.00 | 18,430.00 | 18,460.00 | 18,460.00 | 776,077 |
| 2024-11-20 | 19,360.00 | 20,800.00 | 19,100.00 | 19,770.00 | 19,770.00 | 1,805,324 |
| 2024-11-19 | 18,530.00 | 19,900.00 | 18,160.00 | 19,040.00 | 19,040.00 | 1,675,759 |
| 2024-11-18 | 18,120.00 | 18,470.00 | 17,840.00 | 18,300.00 | 18,300.00 | 446,984 |
| 2024-11-15 | 17,360.00 | 18,350.00 | 17,110.00 | 18,280.00 | 18,280.00 | 832,599 |
| 2024-11-14 | 16,980.00 | 17,850.00 | 16,410.00 | 17,310.00 | 17,310.00 | 925,633 |
| 2024-11-13 | 16,650.00 | 17,430.00 | 16,310.00 | 16,410.00 | 16,410.00 | 668,618 |
| 2024-11-12 | 17,520.00 | 17,540.00 | 16,610.00 | 16,930.00 | 16,930.00 | 490,220 |
| 2024-11-11 | 17,470.00 | 18,100.00 | 17,260.00 | 17,520.00 | 17,520.00 | 546,706 |
| 2024-11-08 | 18,850.00 | 19,140.00 | 17,210.00 | 17,600.00 | 17,600.00 | 1,147,148 |
| 2024-11-07 | 18,580.00 | 19,320.00 | 18,380.00 | 19,320.00 | 19,320.00 | 1,059,324 |
| 2024-11-06 | 20,350.00 | 20,500.00 | 18,300.00 | 18,790.00 | 18,790.00 | 2,359,103 |
| 2024-11-05 | 20,150.00 | 21,750.00 | 19,480.00 | 20,500.00 | 20,500.00 | 7,551,316 |
| 2024-11-04 | 14,780.00 | 18,990.00 | 14,770.00 | 18,990.00 | 18,990.00 | 5,726,747 |
| 2024-11-01 | 14,090.00 | 15,490.00 | 13,870.00 | 14,610.00 | 14,610.00 | 835,028 |
| 2024-10-31 | 14,760.00 | 15,170.00 | 13,670.00 | 14,150.00 | 14,150.00 | 825,211 |
| 2024-10-30 | 14,620.00 | 14,820.00 | 14,270.00 | 14,550.00 | 14,550.00 | 254,995 |
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.