RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13,500.00 | 14,570.00 | 13,370.00 | 14,420.00 | 14,420.00 | 360,250 |
| 2024-10-28 | 13,280.00 | 14,100.00 | 13,230.00 | 13,480.00 | 13,480.00 | 190,041 |
| 2024-10-25 | 13,100.00 | 13,480.00 | 12,960.00 | 13,280.00 | 13,280.00 | 89,701 |
| 2024-10-24 | 12,890.00 | 13,230.00 | 12,310.00 | 13,180.00 | 13,180.00 | 134,277 |
| 2024-10-23 | 13,740.00 | 15,540.00 | 12,830.00 | 12,900.00 | 12,900.00 | 767,234 |
| 2024-10-22 | 14,700.00 | 14,830.00 | 13,260.00 | 13,930.00 | 13,930.00 | 312,699 |
| 2024-10-21 | 13,640.00 | 14,350.00 | 13,440.00 | 14,340.00 | 14,340.00 | 921,297 |
| 2024-10-18 | 13,180.00 | 13,660.00 | 13,100.00 | 13,500.00 | 13,500.00 | 65,989 |
| 2024-10-17 | 13,570.00 | 13,700.00 | 13,070.00 | 13,330.00 | 13,330.00 | 69,499 |
| 2024-10-16 | 13,650.00 | 13,670.00 | 13,190.00 | 13,300.00 | 13,300.00 | 63,940 |
| 2024-10-15 | 14,010.00 | 14,050.00 | 13,040.00 | 13,670.00 | 13,670.00 | 182,650 |
| 2024-10-14 | 13,720.00 | 14,450.00 | 13,720.00 | 14,090.00 | 14,090.00 | 225,404 |
| 2024-10-11 | 13,870.00 | 14,040.00 | 13,720.00 | 13,800.00 | 13,800.00 | 65,427 |
| 2024-10-10 | 13,830.00 | 14,100.00 | 13,670.00 | 13,870.00 | 13,870.00 | 66,895 |
| 2024-10-08 | 13,350.00 | 14,400.00 | 13,350.00 | 13,870.00 | 13,870.00 | 209,376 |
| 2024-10-07 | 13,410.00 | 13,580.00 | 13,170.00 | 13,470.00 | 13,470.00 | 96,437 |
| 2024-10-04 | 13,130.00 | 13,850.00 | 13,130.00 | 13,500.00 | 13,500.00 | 127,367 |
| 2024-10-02 | 12,870.00 | 13,690.00 | 12,620.00 | 13,200.00 | 13,200.00 | 138,811 |
| 2024-09-30 | 13,750.00 | 13,900.00 | 13,130.00 | 13,130.00 | 13,130.00 | 132,763 |
| 2024-09-27 | 13,250.00 | 13,860.00 | 13,160.00 | 13,750.00 | 13,750.00 | 145,544 |
| 2024-09-26 | 13,110.00 | 13,560.00 | 13,030.00 | 13,400.00 | 13,400.00 | 124,117 |
| 2024-09-25 | 13,300.00 | 13,730.00 | 12,950.00 | 13,110.00 | 13,110.00 | 333,655 |
| 2024-09-24 | 12,180.00 | 14,170.00 | 12,080.00 | 13,720.00 | 13,720.00 | 1,138,816 |
| 2024-09-23 | 11,700.00 | 12,470.00 | 11,540.00 | 12,170.00 | 12,170.00 | 224,181 |
| 2024-09-20 | 12,040.00 | 12,490.00 | 11,640.00 | 11,650.00 | 11,650.00 | 257,380 |
| 2024-09-19 | 11,930.00 | 12,720.00 | 11,050.00 | 11,650.00 | 11,650.00 | 1,178,084 |
| 2024-09-13 | 10,490.00 | 10,700.00 | 10,420.00 | 10,570.00 | 10,570.00 | 24,839 |
| 2024-09-12 | 10,410.00 | 10,590.00 | 10,290.00 | 10,580.00 | 10,580.00 | 45,555 |
| 2024-09-11 | 10,120.00 | 10,480.00 | 10,080.00 | 10,290.00 | 10,290.00 | 50,469 |
| 2024-09-10 | 10,260.00 | 10,300.00 | 10,020.00 | 10,220.00 | 10,220.00 | 22,861 |
| 2024-09-09 | 9,890.00 | 10,370.00 | 9,790.00 | 10,260.00 | 10,260.00 | 54,928 |
| 2024-09-06 | 10,640.00 | 10,820.00 | 10,130.00 | 10,130.00 | 10,130.00 | 72,602 |
| 2024-09-05 | 10,750.00 | 10,980.00 | 10,580.00 | 10,760.00 | 10,760.00 | 41,991 |
| 2024-09-04 | 10,580.00 | 10,980.00 | 10,420.00 | 10,840.00 | 10,840.00 | 52,326 |
| 2024-09-03 | 10,770.00 | 11,200.00 | 10,770.00 | 10,860.00 | 10,860.00 | 35,929 |
| 2024-09-02 | 10,920.00 | 10,970.00 | 10,740.00 | 10,760.00 | 10,760.00 | 25,454 |
| 2024-08-30 | 10,670.00 | 10,960.00 | 10,670.00 | 10,960.00 | 10,960.00 | 30,144 |
| 2024-08-29 | 10,890.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 64,133 |
| 2024-08-28 | 11,360.00 | 11,360.00 | 10,960.00 | 11,050.00 | 11,050.00 | 56,075 |
| 2024-08-27 | 11,270.00 | 11,390.00 | 11,060.00 | 11,260.00 | 11,260.00 | 51,482 |
| 2024-08-26 | 11,600.00 | 11,600.00 | 11,210.00 | 11,210.00 | 11,210.00 | 73,516 |
| 2024-08-23 | 11,710.00 | 11,900.00 | 11,420.00 | 11,610.00 | 11,610.00 | 67,185 |
| 2024-08-22 | 12,080.00 | 12,100.00 | 11,040.00 | 11,880.00 | 11,880.00 | 129,842 |
| 2024-08-21 | 12,090.00 | 12,160.00 | 11,690.00 | 11,880.00 | 11,880.00 | 154,735 |
| 2024-08-20 | 10,950.00 | 11,850.00 | 10,910.00 | 11,760.00 | 11,760.00 | 138,751 |
| 2024-08-19 | 11,700.00 | 11,700.00 | 10,660.00 | 11,080.00 | 11,080.00 | 115,921 |
| 2024-08-16 | 11,550.00 | 11,700.00 | 11,400.00 | 11,590.00 | 11,590.00 | 83,607 |
| 2024-08-14 | 11,280.00 | 11,950.00 | 11,260.00 | 11,550.00 | 11,550.00 | 222,608 |
| 2024-08-13 | 11,420.00 | 11,590.00 | 11,110.00 | 11,360.00 | 11,360.00 | 167,376 |
| 2024-08-12 | 10,780.00 | 13,000.00 | 10,720.00 | 11,600.00 | 11,600.00 | 1,570,360 |
| 2024-08-09 | 10,330.00 | 10,890.00 | 10,330.00 | 10,470.00 | 10,470.00 | 38,232 |
| 2024-08-08 | 10,450.00 | 10,570.00 | 10,130.00 | 10,250.00 | 10,250.00 | 41,070 |
| 2024-08-07 | 10,270.00 | 10,680.00 | 10,210.00 | 10,580.00 | 10,580.00 | 64,513 |
| 2024-08-06 | 10,050.00 | 10,500.00 | 9,970.00 | 10,280.00 | 10,280.00 | 136,751 |
| 2024-08-05 | 11,350.00 | 11,350.00 | 9,710.00 | 10,050.00 | 10,050.00 | 162,129 |
| 2024-08-02 | 11,820.00 | 11,860.00 | 11,400.00 | 11,400.00 | 11,400.00 | 77,207 |
| 2024-08-01 | 11,680.00 | 12,160.00 | 11,680.00 | 11,990.00 | 11,990.00 | 65,433 |
| 2024-07-31 | 11,560.00 | 11,920.00 | 11,480.00 | 11,670.00 | 11,670.00 | 46,761 |
| 2024-07-30 | 12,120.00 | 12,210.00 | 11,700.00 | 11,720.00 | 11,720.00 | 70,471 |
| 2024-07-29 | 11,770.00 | 12,940.00 | 11,770.00 | 12,080.00 | 12,080.00 | 282,041 |
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.