Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,630.00 | 9,850.00 | 9,210.00 | 9,500.00 | 9,500.00 | 76,064 |
| 2026-10-19 | 9,340.00 | 9,600.00 | 9,190.00 | 9,580.00 | 9,580.00 | 73,967 |
| 2026-10-16 | 8,930.00 | 9,590.00 | 8,880.00 | 9,590.00 | 9,590.00 | 68,707 |
| 2026-10-15 | 9,810.00 | 9,810.00 | 8,700.00 | 8,850.00 | 8,850.00 | 150,141 |
| 2026-10-14 | 10,150.00 | 10,550.00 | 9,870.00 | 10,010.00 | 10,010.00 | 70,264 |
| 2026-10-13 | 9,720.00 | 10,230.00 | 9,520.00 | 10,100.00 | 10,100.00 | 113,570 |
| 2026-10-12 | 10,880.00 | 11,040.00 | 10,050.00 | 10,140.00 | 10,140.00 | 106,078 |
| 2026-10-08 | 10,790.00 | 11,170.00 | 10,530.00 | 10,880.00 | 10,880.00 | 71,270 |
| 2026-10-07 | 11,270.00 | 11,270.00 | 10,510.00 | 10,790.00 | 10,790.00 | 109,172 |
| 2026-10-06 | 10,980.00 | 11,300.00 | 10,980.00 | 11,150.00 | 11,150.00 | 104,782 |
| 2026-10-02 | 11,000.00 | 11,280.00 | 10,780.00 | 10,900.00 | 10,900.00 | 103,745 |
| 2026-10-01 | 10,430.00 | 11,230.00 | 10,260.00 | 10,940.00 | 10,940.00 | 273,001 |
| 2026-09-30 | 10,300.00 | 10,600.00 | 10,190.00 | 10,410.00 | 10,410.00 | 100,139 |
| 2026-09-29 | 10,320.00 | 10,400.00 | 9,920.00 | 10,130.00 | 10,130.00 | 82,509 |
| 2026-09-28 | 10,120.00 | 10,670.00 | 10,070.00 | 10,290.00 | 10,290.00 | 157,753 |
| 2026-09-23 | 10,250.00 | 10,455.00 | 10,010.00 | 10,070.00 | 10,070.00 | 101,446 |
| 2026-09-22 | 10,000.00 | 10,480.00 | 9,900.00 | 10,110.00 | 10,110.00 | 181,645 |
| 2026-09-21 | 9,740.00 | 10,040.00 | 9,560.00 | 9,850.00 | 9,850.00 | 134,204 |
| 2026-09-18 | 9,750.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | 90,134 |
| 2026-09-17 | 9,250.00 | 9,580.00 | 9,200.00 | 9,540.00 | 9,540.00 | 83,244 |
| 2026-09-16 | 9,150.00 | 9,240.00 | 9,090.00 | 9,210.00 | 9,210.00 | 48,881 |
| 2026-09-15 | 9,200.00 | 9,640.00 | 9,010.00 | 9,150.00 | 9,150.00 | 87,725 |
| 2026-09-14 | 9,360.00 | 9,490.00 | 9,040.00 | 9,170.00 | 9,170.00 | 68,625 |
| 2026-09-11 | 9,390.00 | 9,540.00 | 9,270.00 | 9,400.00 | 9,400.00 | 52,973 |
| 2026-09-10 | 9,700.00 | 9,710.00 | 9,330.00 | 9,570.00 | 9,570.00 | 117,469 |
| 2026-09-09 | 9,390.00 | 9,510.00 | 9,270.00 | 9,370.00 | 9,370.00 | 77,891 |
| 2026-09-08 | 9,490.00 | 9,530.00 | 9,240.00 | 9,240.00 | 9,240.00 | 63,792 |
| 2026-09-07 | 9,750.00 | 9,910.00 | 9,430.00 | 9,470.00 | 9,470.00 | 87,676 |
| 2026-09-04 | 9,220.00 | 9,760.00 | 9,220.00 | 9,400.00 | 9,400.00 | 105,501 |
| 2026-09-03 | 9,330.00 | 9,480.00 | 9,040.00 | 9,160.00 | 9,160.00 | 59,830 |
| 2026-09-02 | 9,250.00 | 9,450.00 | 8,910.00 | 9,330.00 | 9,330.00 | 73,763 |
| 2026-09-01 | 9,480.00 | 9,520.00 | 9,140.00 | 9,320.00 | 9,320.00 | 78,965 |
| 2026-08-31 | 9,080.00 | 9,500.00 | 8,660.00 | 9,480.00 | 9,480.00 | 97,373 |
| 2026-08-28 | 9,380.00 | 9,430.00 | 9,140.00 | 9,160.00 | 9,160.00 | 66,427 |
| 2026-08-27 | 9,380.00 | 9,500.00 | 9,250.00 | 9,380.00 | 9,380.00 | 67,819 |
| 2026-08-26 | 9,550.00 | 9,610.00 | 9,200.00 | 9,380.00 | 9,380.00 | 77,987 |
| 2026-08-25 | 9,360.00 | 9,530.00 | 8,500.00 | 9,520.00 | 9,520.00 | 105,293 |
| 2026-08-24 | 9,310.00 | 9,610.00 | 9,110.00 | 9,210.00 | 9,210.00 | 97,747 |
| 2026-08-21 | 9,750.00 | 10,150.00 | 9,140.00 | 9,190.00 | 9,190.00 | 183,435 |
| 2026-08-20 | 9,890.00 | 10,070.00 | 9,750.00 | 9,930.00 | 9,930.00 | 118,109 |
| 2026-08-19 | 9,860.00 | 10,220.00 | 9,580.00 | 9,810.00 | 9,810.00 | 149,316 |
| 2026-08-18 | 10,750.00 | 10,820.00 | 9,950.00 | 10,000.00 | 10,000.00 | 253,398 |
| 2026-08-14 | 10,490.00 | 10,790.00 | 10,020.00 | 10,440.00 | 10,440.00 | 230,202 |
| 2026-08-13 | 10,500.00 | 10,790.00 | 10,310.00 | 10,380.00 | 10,380.00 | 244,298 |
| 2026-08-12 | 10,190.00 | 10,465.00 | 9,930.00 | 10,410.00 | 10,410.00 | 179,809 |
| 2026-08-11 | 10,450.00 | 10,680.00 | 10,070.00 | 10,160.00 | 10,160.00 | 284,187 |
| 2026-08-10 | 9,310.00 | 10,870.00 | 9,310.00 | 10,380.00 | 10,380.00 | 874,720 |
| 2026-08-07 | 9,690.00 | 9,850.00 | 9,010.00 | 9,190.00 | 9,190.00 | 318,950 |
| 2026-08-06 | 9,910.00 | 11,730.00 | 9,160.00 | 9,660.00 | 9,660.00 | 2,189,479 |
| 2026-08-05 | 9,150.00 | 9,620.00 | 9,150.00 | 9,570.00 | 9,570.00 | 185,505 |
| 2026-08-04 | 8,730.00 | 9,130.00 | 8,720.00 | 9,100.00 | 9,100.00 | 177,580 |
| 2026-08-03 | 8,530.00 | 9,300.00 | 8,200.00 | 8,710.00 | 8,710.00 | 351,934 |
| 2026-07-31 | 7,600.00 | 8,800.00 | 7,600.00 | 8,520.00 | 8,520.00 | 417,396 |
| 2026-07-30 | 7,520.00 | 7,740.00 | 7,100.00 | 7,500.00 | 7,500.00 | 259,828 |
| 2026-07-29 | 8,650.00 | 9,000.00 | 7,040.00 | 7,520.00 | 7,520.00 | 303,881 |
| 2026-07-28 | 8,300.00 | 8,550.00 | 7,970.00 | 8,350.00 | 8,350.00 | 209,452 |
| 2026-07-27 | 8,140.00 | 8,850.00 | 8,140.00 | 8,700.00 | 8,700.00 | 134,580 |
| 2026-07-24 | 8,800.00 | 8,800.00 | 7,970.00 | 8,070.00 | 8,070.00 | 112,804 |
| 2026-07-23 | 8,690.00 | 8,960.00 | 8,350.00 | 8,830.00 | 8,830.00 | 169,548 |
| 2026-07-22 | 8,900.00 | 9,810.00 | 8,450.00 | 8,450.00 | 8,450.00 | 317,872 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.