Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,530.00 | 9,530.00 | 9,100.00 | 9,120.00 | 9,006.14 | 43,075 |
| 2024-01-29 | 9,600.00 | 9,600.00 | 9,250.00 | 9,440.00 | 9,322.14 | 36,842 |
| 2024-01-26 | 9,710.00 | 9,900.00 | 9,520.00 | 9,570.00 | 9,450.52 | 81,229 |
| 2024-01-25 | 9,380.00 | 9,750.00 | 9,310.00 | 9,670.00 | 9,549.27 | 123,728 |
| 2024-01-24 | 9,370.00 | 9,540.00 | 9,240.00 | 9,360.00 | 9,243.14 | 32,281 |
| 2024-01-23 | 9,470.00 | 9,500.00 | 9,070.00 | 9,370.00 | 9,253.02 | 43,797 |
| 2024-01-22 | 9,150.00 | 9,380.00 | 9,010.00 | 9,370.00 | 9,253.02 | 80,894 |
| 2024-01-19 | 8,650.00 | 9,010.00 | 8,650.00 | 8,980.00 | 8,867.89 | 30,527 |
| 2024-01-18 | 8,350.00 | 8,650.00 | 8,350.00 | 8,640.00 | 8,532.13 | 37,737 |
| 2024-01-17 | 8,800.00 | 8,800.00 | 8,460.00 | 8,460.00 | 8,354.38 | 52,751 |
| 2024-01-16 | 8,720.00 | 8,950.00 | 8,670.00 | 8,760.00 | 8,650.63 | 31,518 |
| 2024-01-15 | 8,910.00 | 9,100.00 | 8,800.00 | 8,850.00 | 8,739.51 | 41,003 |
| 2024-01-12 | 9,350.00 | 9,380.00 | 8,990.00 | 8,990.00 | 8,877.76 | 52,811 |
| 2024-01-11 | 9,270.00 | 9,380.00 | 9,200.00 | 9,230.00 | 9,114.77 | 26,963 |
| 2024-01-10 | 9,470.00 | 9,470.00 | 9,250.00 | 9,300.00 | 9,183.89 | 22,928 |
| 2024-01-09 | 9,270.00 | 9,470.00 | 9,270.00 | 9,470.00 | 9,351.77 | 24,907 |
| 2024-01-08 | 9,190.00 | 9,280.00 | 9,120.00 | 9,280.00 | 9,164.14 | 22,106 |
| 2024-01-05 | 9,190.00 | 9,260.00 | 9,130.00 | 9,250.00 | 9,134.52 | 23,534 |
| 2024-01-04 | 9,410.00 | 9,410.00 | 9,180.00 | 9,190.00 | 9,075.26 | 23,010 |
| 2024-01-03 | 9,410.00 | 9,510.00 | 9,360.00 | 9,410.00 | 9,292.52 | 12,708 |
| 2024-01-02 | 9,360.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,450.52 | 31,390 |
| 2023-12-28 | 9,480.00 | 9,540.00 | 9,380.00 | 9,480.00 | 9,361.64 | 22,756 |
| 2023-12-27 | 9,340.00 | 9,500.00 | 9,340.00 | 9,490.00 | 9,371.52 | 26,446 |
| 2023-12-26 | 9,400.00 | 9,480.00 | 9,320.00 | 9,350.00 | 9,203.64 | 27,010 |
| 2023-12-22 | 9,520.00 | 9,520.00 | 9,400.00 | 9,490.00 | 9,341.45 | 24,381 |
| 2023-12-21 | 9,490.00 | 9,530.00 | 9,400.00 | 9,480.00 | 9,331.61 | 19,189 |
| 2023-12-20 | 9,490.00 | 9,540.00 | 9,400.00 | 9,490.00 | 9,341.45 | 27,795 |
| 2023-12-19 | 9,350.00 | 9,590.00 | 9,350.00 | 9,490.00 | 9,341.45 | 41,462 |
| 2023-12-18 | 9,390.00 | 9,520.00 | 9,370.00 | 9,410.00 | 9,262.70 | 32,602 |
| 2023-12-15 | 9,520.00 | 9,530.00 | 9,340.00 | 9,470.00 | 9,321.76 | 50,805 |
| 2023-12-14 | 9,520.00 | 9,710.00 | 9,250.00 | 9,500.00 | 9,351.29 | 86,730 |
| 2023-12-13 | 9,280.00 | 9,530.00 | 9,230.00 | 9,420.00 | 9,272.55 | 57,474 |
| 2023-12-12 | 9,150.00 | 9,350.00 | 9,110.00 | 9,280.00 | 9,134.74 | 41,215 |
| 2023-12-11 | 9,090.00 | 9,170.00 | 9,000.00 | 9,150.00 | 9,006.77 | 17,508 |
| 2023-12-08 | 9,170.00 | 9,250.00 | 8,950.00 | 9,020.00 | 8,878.81 | 26,056 |
| 2023-12-07 | 9,190.00 | 9,220.00 | 8,860.00 | 9,170.00 | 9,026.46 | 57,076 |
| 2023-12-06 | 9,250.00 | 9,320.00 | 9,200.00 | 9,210.00 | 9,065.83 | 12,800 |
| 2023-12-05 | 9,230.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,174.11 | 42,059 |
| 2023-12-04 | 9,380.00 | 9,430.00 | 9,280.00 | 9,400.00 | 9,252.86 | 26,405 |
| 2023-12-01 | 9,400.00 | 9,470.00 | 9,350.00 | 9,390.00 | 9,243.02 | 21,417 |
| 2023-11-30 | 9,390.00 | 9,480.00 | 9,290.00 | 9,400.00 | 9,252.86 | 18,378 |
| 2023-11-29 | 9,400.00 | 9,480.00 | 9,280.00 | 9,350.00 | 9,203.64 | 25,185 |
| 2023-11-28 | 9,350.00 | 9,500.00 | 9,280.00 | 9,350.00 | 9,203.64 | 25,617 |
| 2023-11-27 | 9,270.00 | 9,440.00 | 9,200.00 | 9,340.00 | 9,193.80 | 37,608 |
| 2023-11-24 | 9,150.00 | 9,500.00 | 9,040.00 | 9,270.00 | 9,124.89 | 26,541 |
| 2023-11-23 | 9,460.00 | 9,490.00 | 9,130.00 | 9,140.00 | 8,996.93 | 48,785 |
| 2023-11-22 | 9,390.00 | 9,490.00 | 9,140.00 | 9,440.00 | 9,292.23 | 30,556 |
| 2023-11-21 | 9,370.00 | 9,410.00 | 9,230.00 | 9,390.00 | 9,243.02 | 43,078 |
| 2023-11-20 | 9,030.00 | 9,430.00 | 8,960.00 | 9,370.00 | 9,223.33 | 65,600 |
| 2023-11-17 | 9,100.00 | 9,190.00 | 9,030.00 | 9,030.00 | 8,888.65 | 12,045 |
| 2023-11-16 | 9,130.00 | 9,140.00 | 8,970.00 | 9,140.00 | 8,996.93 | 17,114 |
| 2023-11-15 | 8,950.00 | 9,200.00 | 8,950.00 | 9,100.00 | 8,957.55 | 38,957 |
| 2023-11-14 | 8,870.00 | 9,040.00 | 8,870.00 | 8,930.00 | 8,790.22 | 20,158 |
| 2023-11-13 | 9,030.00 | 9,050.00 | 8,830.00 | 8,920.00 | 8,780.37 | 25,951 |
| 2023-11-10 | 8,940.00 | 8,990.00 | 8,770.00 | 8,990.00 | 8,849.28 | 31,182 |
| 2023-11-09 | 9,000.00 | 9,040.00 | 8,760.00 | 8,940.00 | 8,800.06 | 48,806 |
| 2023-11-08 | 9,050.00 | 9,190.00 | 8,910.00 | 8,940.00 | 8,800.06 | 47,326 |
| 2023-11-07 | 9,150.00 | 9,150.00 | 8,880.00 | 9,030.00 | 8,888.65 | 45,322 |
| 2023-11-06 | 9,090.00 | 9,150.00 | 8,930.00 | 9,120.00 | 8,977.24 | 51,380 |
| 2023-11-03 | 9,160.00 | 9,170.00 | 8,810.00 | 8,990.00 | 8,849.28 | 35,659 |
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.