Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,850.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,788.89 | 28,697 |
| 2024-04-26 | 8,980.00 | 8,980.00 | 8,730.00 | 8,820.00 | 8,709.88 | 39,496 |
| 2024-04-25 | 8,760.00 | 9,010.00 | 8,750.00 | 8,900.00 | 8,788.89 | 44,236 |
| 2024-04-24 | 8,720.00 | 8,900.00 | 8,710.00 | 8,760.00 | 8,650.63 | 30,878 |
| 2024-04-23 | 8,700.00 | 8,820.00 | 8,500.00 | 8,700.00 | 8,591.38 | 43,728 |
| 2024-04-22 | 8,610.00 | 8,760.00 | 8,610.00 | 8,700.00 | 8,591.38 | 23,442 |
| 2024-04-19 | 9,080.00 | 9,080.00 | 8,610.00 | 8,680.00 | 8,571.63 | 57,081 |
| 2024-04-18 | 9,090.00 | 9,180.00 | 8,980.00 | 9,080.00 | 8,966.64 | 36,983 |
| 2024-04-17 | 8,750.00 | 9,170.00 | 8,750.00 | 9,100.00 | 8,986.39 | 89,595 |
| 2024-04-16 | 8,940.00 | 8,960.00 | 8,630.00 | 8,690.00 | 8,581.51 | 56,230 |
| 2024-04-15 | 9,230.00 | 9,230.00 | 8,500.00 | 9,000.00 | 8,887.64 | 103,228 |
| 2024-04-12 | 9,100.00 | 9,290.00 | 9,070.00 | 9,250.00 | 9,134.52 | 66,402 |
| 2024-04-11 | 9,060.00 | 9,240.00 | 8,920.00 | 9,070.00 | 8,956.76 | 53,381 |
| 2024-04-09 | 9,070.00 | 9,230.00 | 8,860.00 | 9,170.00 | 9,055.51 | 109,031 |
| 2024-04-08 | 8,920.00 | 9,490.00 | 8,910.00 | 9,070.00 | 8,956.76 | 393,341 |
| 2024-04-05 | 8,780.00 | 8,920.00 | 8,650.00 | 8,750.00 | 8,640.76 | 65,823 |
| 2024-04-04 | 8,690.00 | 8,980.00 | 8,580.00 | 8,940.00 | 8,828.39 | 72,816 |
| 2024-04-03 | 8,690.00 | 8,850.00 | 8,500.00 | 8,780.00 | 8,670.38 | 85,645 |
| 2024-04-02 | 8,920.00 | 8,970.00 | 8,710.00 | 8,780.00 | 8,670.38 | 54,488 |
| 2024-04-01 | 8,780.00 | 9,180.00 | 8,750.00 | 8,870.00 | 8,759.26 | 104,805 |
| 2024-03-29 | 8,700.00 | 8,840.00 | 8,680.00 | 8,750.00 | 8,640.76 | 34,298 |
| 2024-03-28 | 8,690.00 | 8,810.00 | 8,590.00 | 8,760.00 | 8,650.63 | 64,970 |
| 2024-03-27 | 8,830.00 | 8,830.00 | 8,650.00 | 8,710.00 | 8,601.26 | 53,346 |
| 2024-03-26 | 8,720.00 | 9,060.00 | 8,550.00 | 8,840.00 | 8,729.63 | 157,807 |
| 2024-03-25 | 8,890.00 | 8,930.00 | 8,670.00 | 8,720.00 | 8,611.13 | 62,755 |
| 2024-03-22 | 9,000.00 | 9,030.00 | 8,810.00 | 8,890.00 | 8,779.01 | 41,557 |
| 2024-03-21 | 8,850.00 | 9,210.00 | 8,750.00 | 9,000.00 | 8,887.64 | 77,358 |
| 2024-03-20 | 8,670.00 | 8,720.00 | 8,410.00 | 8,720.00 | 8,611.13 | 52,390 |
| 2024-03-19 | 8,650.00 | 8,800.00 | 8,630.00 | 8,680.00 | 8,571.63 | 45,220 |
| 2024-03-18 | 8,710.00 | 8,750.00 | 8,630.00 | 8,670.00 | 8,561.76 | 35,218 |
| 2024-03-15 | 8,810.00 | 8,850.00 | 8,680.00 | 8,710.00 | 8,601.26 | 53,478 |
| 2024-03-14 | 8,880.00 | 9,030.00 | 8,750.00 | 8,890.00 | 8,779.01 | 61,048 |
| 2024-03-13 | 9,100.00 | 9,180.00 | 8,860.00 | 8,960.00 | 8,848.14 | 58,866 |
| 2024-03-12 | 9,120.00 | 9,300.00 | 8,970.00 | 9,070.00 | 8,956.76 | 63,997 |
| 2024-03-11 | 9,120.00 | 9,150.00 | 8,980.00 | 9,030.00 | 8,917.26 | 42,936 |
| 2024-03-08 | 9,070.00 | 9,390.00 | 9,000.00 | 9,120.00 | 9,006.14 | 49,113 |
| 2024-03-07 | 9,180.00 | 9,360.00 | 9,110.00 | 9,120.00 | 9,006.14 | 35,169 |
| 2024-03-06 | 9,230.00 | 9,290.00 | 9,130.00 | 9,220.00 | 9,104.89 | 36,303 |
| 2024-03-05 | 9,390.00 | 9,450.00 | 9,200.00 | 9,280.00 | 9,164.14 | 36,979 |
| 2024-03-04 | 9,300.00 | 9,460.00 | 9,260.00 | 9,380.00 | 9,262.89 | 47,390 |
| 2024-02-29 | 9,260.00 | 9,380.00 | 9,120.00 | 9,260.00 | 9,144.39 | 35,621 |
| 2024-02-28 | 9,100.00 | 9,340.00 | 9,100.00 | 9,260.00 | 9,144.39 | 37,985 |
| 2024-02-27 | 9,300.00 | 9,380.00 | 9,050.00 | 9,090.00 | 8,976.51 | 104,707 |
| 2024-02-26 | 9,500.00 | 9,500.00 | 9,210.00 | 9,300.00 | 9,183.89 | 57,039 |
| 2024-02-23 | 9,760.00 | 9,770.00 | 9,510.00 | 9,510.00 | 9,391.27 | 57,842 |
| 2024-02-22 | 9,440.00 | 9,650.00 | 9,420.00 | 9,620.00 | 9,499.90 | 68,754 |
| 2024-02-21 | 9,450.00 | 9,630.00 | 9,300.00 | 9,440.00 | 9,322.14 | 54,867 |
| 2024-02-20 | 9,510.00 | 9,680.00 | 9,370.00 | 9,500.00 | 9,381.39 | 87,945 |
| 2024-02-19 | 9,700.00 | 9,700.00 | 9,410.00 | 9,500.00 | 9,381.39 | 109,553 |
| 2024-02-16 | 9,590.00 | 9,590.00 | 9,290.00 | 9,320.00 | 9,203.64 | 49,903 |
| 2024-02-15 | 9,580.00 | 9,630.00 | 9,380.00 | 9,530.00 | 9,411.02 | 81,907 |
| 2024-02-14 | 9,240.00 | 9,710.00 | 9,140.00 | 9,580.00 | 9,460.40 | 144,228 |
| 2024-02-13 | 9,000.00 | 9,450.00 | 8,880.00 | 9,430.00 | 9,312.27 | 162,772 |
| 2024-02-08 | 9,210.00 | 9,210.00 | 8,890.00 | 9,100.00 | 8,986.39 | 134,992 |
| 2024-02-07 | 9,700.00 | 10,140.00 | 9,000.00 | 9,030.00 | 8,917.26 | 793,578 |
| 2024-02-06 | 8,850.00 | 10,190.00 | 8,670.00 | 9,820.00 | 9,697.40 | 998,975 |
| 2024-02-05 | 8,760.00 | 8,840.00 | 8,600.00 | 8,750.00 | 8,640.76 | 15,350 |
| 2024-02-02 | 8,810.00 | 8,910.00 | 8,680.00 | 8,740.00 | 8,630.88 | 23,163 |
| 2024-02-01 | 8,820.00 | 8,970.00 | 8,570.00 | 8,650.00 | 8,542.01 | 36,063 |
| 2024-01-31 | 9,120.00 | 9,250.00 | 8,710.00 | 8,780.00 | 8,670.38 | 59,537 |
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.