Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,370.00 | 8,370.00 | 8,110.00 | 8,200.00 | 8,097.62 | 25,533 |
| 2024-07-25 | 8,480.00 | 8,480.00 | 8,170.00 | 8,370.00 | 8,265.50 | 36,403 |
| 2024-07-24 | 8,470.00 | 8,650.00 | 8,450.00 | 8,570.00 | 8,463.01 | 18,318 |
| 2024-07-23 | 8,690.00 | 9,040.00 | 8,600.00 | 8,660.00 | 8,551.88 | 39,493 |
| 2024-07-22 | 9,030.00 | 9,040.00 | 8,570.00 | 8,650.00 | 8,542.01 | 32,197 |
| 2024-07-19 | 8,790.00 | 9,060.00 | 8,700.00 | 9,030.00 | 8,917.26 | 71,189 |
| 2024-07-18 | 8,650.00 | 8,840.00 | 8,420.00 | 8,790.00 | 8,680.26 | 52,579 |
| 2024-07-17 | 8,760.00 | 8,840.00 | 8,650.00 | 8,780.00 | 8,670.38 | 50,625 |
| 2024-07-16 | 8,800.00 | 8,930.00 | 8,650.00 | 8,760.00 | 8,650.63 | 19,685 |
| 2024-07-15 | 8,730.00 | 8,890.00 | 8,450.00 | 8,800.00 | 8,690.13 | 48,636 |
| 2024-07-12 | 8,840.00 | 8,850.00 | 8,700.00 | 8,730.00 | 8,621.01 | 20,229 |
| 2024-07-11 | 8,780.00 | 8,930.00 | 8,700.00 | 8,820.00 | 8,709.88 | 49,637 |
| 2024-07-10 | 8,600.00 | 8,780.00 | 8,400.00 | 8,780.00 | 8,670.38 | 56,514 |
| 2024-07-09 | 8,440.00 | 8,840.00 | 8,440.00 | 8,620.00 | 8,512.38 | 65,019 |
| 2024-07-08 | 8,420.00 | 8,630.00 | 8,320.00 | 8,480.00 | 8,374.13 | 50,841 |
| 2024-07-05 | 8,150.00 | 9,400.00 | 8,150.00 | 8,420.00 | 8,314.88 | 718,219 |
| 2024-07-04 | 8,140.00 | 8,290.00 | 8,130.00 | 8,240.00 | 8,137.13 | 18,233 |
| 2024-07-03 | 8,230.00 | 8,230.00 | 8,070.00 | 8,140.00 | 8,038.37 | 18,013 |
| 2024-07-02 | 8,440.00 | 8,550.00 | 8,010.00 | 8,180.00 | 8,077.87 | 41,881 |
| 2024-07-01 | 8,520.00 | 8,610.00 | 8,420.00 | 8,440.00 | 8,334.63 | 38,414 |
| 2024-06-28 | 8,340.00 | 8,510.00 | 8,290.00 | 8,500.00 | 8,393.88 | 26,385 |
| 2024-06-27 | 8,340.00 | 8,440.00 | 8,200.00 | 8,340.00 | 8,235.88 | 34,370 |
| 2024-06-26 | 8,330.00 | 8,410.00 | 8,200.00 | 8,340.00 | 8,235.88 | 23,716 |
| 2024-06-25 | 8,300.00 | 8,410.00 | 8,270.00 | 8,360.00 | 8,255.63 | 23,854 |
| 2024-06-24 | 8,370.00 | 8,510.00 | 8,220.00 | 8,360.00 | 8,255.63 | 34,737 |
| 2024-06-21 | 8,430.00 | 8,430.00 | 8,080.00 | 8,390.00 | 8,285.25 | 53,646 |
| 2024-06-20 | 8,460.00 | 8,570.00 | 8,250.00 | 8,300.00 | 8,196.38 | 58,892 |
| 2024-06-19 | 8,390.00 | 9,070.00 | 8,380.00 | 8,470.00 | 8,364.25 | 164,614 |
| 2024-06-18 | 8,150.00 | 8,350.00 | 8,150.00 | 8,340.00 | 8,235.88 | 63,040 |
| 2024-06-17 | 8,200.00 | 8,290.00 | 8,040.00 | 8,140.00 | 8,038.37 | 103,242 |
| 2024-06-14 | 7,990.00 | 8,130.00 | 7,900.00 | 8,080.00 | 7,979.12 | 44,930 |
| 2024-06-13 | 7,820.00 | 8,100.00 | 7,820.00 | 8,050.00 | 7,949.50 | 51,466 |
| 2024-06-12 | 7,960.00 | 8,000.00 | 7,780.00 | 7,870.00 | 7,771.74 | 28,722 |
| 2024-06-11 | 7,780.00 | 7,940.00 | 7,780.00 | 7,920.00 | 7,821.12 | 22,376 |
| 2024-06-10 | 7,620.00 | 7,850.00 | 7,570.00 | 7,810.00 | 7,712.49 | 25,816 |
| 2024-06-07 | 7,510.00 | 7,720.00 | 7,510.00 | 7,700.00 | 7,603.87 | 17,811 |
| 2024-06-05 | 7,730.00 | 7,840.00 | 7,500.00 | 7,580.00 | 7,485.37 | 60,909 |
| 2024-06-04 | 7,710.00 | 7,810.00 | 7,710.00 | 7,730.00 | 7,633.49 | 25,338 |
| 2024-06-03 | 7,730.00 | 7,830.00 | 7,720.00 | 7,810.00 | 7,712.49 | 44,727 |
| 2024-05-31 | 7,830.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,633.49 | 52,449 |
| 2024-05-30 | 8,000.00 | 8,040.00 | 7,820.00 | 7,920.00 | 7,821.12 | 40,169 |
| 2024-05-29 | 8,160.00 | 8,210.00 | 8,000.00 | 8,000.00 | 7,900.12 | 70,246 |
| 2024-05-28 | 8,120.00 | 9,230.00 | 8,090.00 | 8,160.00 | 8,058.12 | 939,030 |
| 2024-05-27 | 8,190.00 | 8,190.00 | 7,970.00 | 8,110.00 | 8,008.75 | 46,147 |
| 2024-05-24 | 8,260.00 | 8,260.00 | 7,950.00 | 7,950.00 | 7,850.75 | 50,251 |
| 2024-05-23 | 8,260.00 | 8,370.00 | 8,210.00 | 8,210.00 | 8,107.50 | 43,468 |
| 2024-05-22 | 8,310.00 | 8,390.00 | 8,240.00 | 8,330.00 | 8,226.00 | 31,124 |
| 2024-05-21 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 8,245.75 | 30,076 |
| 2024-05-20 | 8,520.00 | 8,550.00 | 8,370.00 | 8,400.00 | 8,295.13 | 46,437 |
| 2024-05-17 | 8,470.00 | 8,570.00 | 8,380.00 | 8,550.00 | 8,443.25 | 22,566 |
| 2024-05-16 | 8,520.00 | 8,590.00 | 8,440.00 | 8,470.00 | 8,364.25 | 30,774 |
| 2024-05-14 | 8,430.00 | 8,520.00 | 8,380.00 | 8,520.00 | 8,413.63 | 38,900 |
| 2024-05-13 | 8,590.00 | 8,600.00 | 8,430.00 | 8,430.00 | 8,324.75 | 40,901 |
| 2024-05-10 | 8,620.00 | 8,700.00 | 8,460.00 | 8,520.00 | 8,413.63 | 49,586 |
| 2024-05-09 | 8,710.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,492.63 | 62,392 |
| 2024-05-08 | 8,670.00 | 8,770.00 | 8,660.00 | 8,720.00 | 8,611.13 | 22,490 |
| 2024-05-07 | 8,640.00 | 8,780.00 | 8,640.00 | 8,740.00 | 8,630.88 | 30,375 |
| 2024-05-03 | 8,700.00 | 8,740.00 | 8,620.00 | 8,620.00 | 8,512.38 | 29,721 |
| 2024-05-02 | 8,800.00 | 8,820.00 | 8,650.00 | 8,700.00 | 8,591.38 | 54,769 |
| 2024-04-30 | 8,820.00 | 9,120.00 | 8,820.00 | 8,880.00 | 8,769.13 | 29,931 |
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.