Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,740.00 | 9,140.00 | 8,740.00 | 8,990.00 | 8,849.28 | 48,718 |
| 2023-11-01 | 8,700.00 | 9,050.00 | 8,600.00 | 8,710.00 | 8,573.66 | 53,719 |
| 2023-10-31 | 8,600.00 | 8,790.00 | 8,550.00 | 8,670.00 | 8,534.29 | 33,677 |
| 2023-10-30 | 8,600.00 | 8,880.00 | 8,580.00 | 8,670.00 | 8,534.29 | 28,537 |
| 2023-10-27 | 8,460.00 | 8,770.00 | 8,380.00 | 8,700.00 | 8,563.82 | 34,126 |
| 2023-10-26 | 8,440.00 | 8,600.00 | 8,330.00 | 8,460.00 | 8,327.57 | 22,267 |
| 2023-10-25 | 8,730.00 | 8,810.00 | 8,530.00 | 8,760.00 | 8,622.88 | 68,335 |
| 2023-10-24 | 8,040.00 | 8,640.00 | 7,950.00 | 8,640.00 | 8,504.76 | 75,501 |
| 2023-10-23 | 8,150.00 | 8,310.00 | 8,000.00 | 8,050.00 | 7,923.99 | 41,824 |
| 2023-10-20 | 8,700.00 | 8,700.00 | 8,200.00 | 8,210.00 | 8,081.49 | 65,120 |
| 2023-10-19 | 8,710.00 | 8,710.00 | 8,480.00 | 8,620.00 | 8,485.07 | 41,496 |
| 2023-10-18 | 8,640.00 | 8,820.00 | 8,630.00 | 8,740.00 | 8,603.19 | 26,652 |
| 2023-10-17 | 8,510.00 | 8,730.00 | 8,510.00 | 8,720.00 | 8,583.50 | 32,070 |
| 2023-10-16 | 8,760.00 | 8,870.00 | 8,450.00 | 8,500.00 | 8,366.95 | 44,629 |
| 2023-10-13 | 8,950.00 | 8,950.00 | 8,800.00 | 8,870.00 | 8,731.16 | 42,094 |
| 2023-10-12 | 8,780.00 | 8,980.00 | 8,730.00 | 8,950.00 | 8,809.90 | 46,534 |
| 2023-10-11 | 8,640.00 | 8,760.00 | 8,600.00 | 8,730.00 | 8,593.35 | 24,051 |
| 2023-10-10 | 8,540.00 | 8,710.00 | 8,500.00 | 8,580.00 | 8,445.69 | 46,803 |
| 2023-10-06 | 8,420.00 | 8,610.00 | 8,420.00 | 8,610.00 | 8,475.22 | 27,148 |
| 2023-10-05 | 8,730.00 | 8,830.00 | 8,460.00 | 8,480.00 | 8,347.26 | 61,697 |
| 2023-10-04 | 8,950.00 | 8,960.00 | 8,670.00 | 8,710.00 | 8,573.66 | 59,928 |
| 2023-09-27 | 8,940.00 | 9,070.00 | 8,900.00 | 9,000.00 | 8,859.12 | 36,355 |
| 2023-09-26 | 8,960.00 | 9,100.00 | 8,960.00 | 8,970.00 | 8,829.59 | 37,469 |
| 2023-09-25 | 8,950.00 | 9,210.00 | 8,900.00 | 8,950.00 | 8,809.90 | 65,937 |
| 2023-09-22 | 9,200.00 | 9,410.00 | 9,150.00 | 9,150.00 | 9,006.77 | 70,530 |
| 2023-09-21 | 9,580.00 | 9,580.00 | 9,250.00 | 9,380.00 | 9,233.17 | 67,737 |
| 2023-09-20 | 9,350.00 | 9,600.00 | 9,320.00 | 9,580.00 | 9,430.04 | 77,719 |
| 2023-09-19 | 9,590.00 | 9,690.00 | 9,330.00 | 9,360.00 | 9,213.48 | 74,701 |
| 2023-09-18 | 9,780.00 | 9,950.00 | 9,470.00 | 9,650.00 | 9,498.95 | 111,060 |
| 2023-09-15 | 10,200.00 | 10,200.00 | 9,880.00 | 9,980.00 | 9,823.78 | 90,481 |
| 2023-09-14 | 9,850.00 | 10,150.00 | 9,770.00 | 10,100.00 | 9,941.90 | 174,609 |
| 2023-09-13 | 10,000.00 | 10,050.00 | 9,480.00 | 9,800.00 | 9,646.60 | 191,343 |
| 2023-09-12 | 10,430.00 | 10,440.00 | 9,800.00 | 10,060.00 | 9,902.53 | 211,082 |
| 2023-09-11 | 10,390.00 | 10,750.00 | 10,040.00 | 10,260.00 | 10,099.40 | 459,995 |
| 2023-09-08 | 10,400.00 | 10,860.00 | 10,090.00 | 10,240.00 | 10,079.71 | 356,865 |
| 2023-09-07 | 10,000.00 | 10,700.00 | 9,920.00 | 10,400.00 | 10,237.21 | 495,065 |
| 2023-09-06 | 9,930.00 | 10,180.00 | 9,800.00 | 10,020.00 | 9,863.15 | 132,573 |
| 2023-09-05 | 9,930.00 | 10,120.00 | 9,800.00 | 9,930.00 | 9,774.56 | 118,251 |
| 2023-09-04 | 9,790.00 | 10,280.00 | 9,770.00 | 9,910.00 | 9,754.88 | 395,820 |
| 2023-09-01 | 9,680.00 | 10,550.00 | 9,460.00 | 9,750.00 | 9,597.38 | 1,115,633 |
| 2023-08-31 | 9,540.00 | 9,690.00 | 9,380.00 | 9,680.00 | 9,528.48 | 98,569 |
| 2023-08-30 | 9,050.00 | 9,600.00 | 9,050.00 | 9,480.00 | 9,331.61 | 125,914 |
| 2023-08-29 | 9,080.00 | 9,240.00 | 9,030.00 | 9,040.00 | 8,898.49 | 38,958 |
| 2023-08-28 | 8,880.00 | 9,030.00 | 8,860.00 | 8,980.00 | 8,839.43 | 23,953 |
| 2023-08-25 | 9,110.00 | 9,140.00 | 8,860.00 | 8,860.00 | 8,721.31 | 67,772 |
| 2023-08-24 | 9,080.00 | 9,320.00 | 9,080.00 | 9,150.00 | 9,006.77 | 27,572 |
| 2023-08-23 | 9,120.00 | 9,190.00 | 9,030.00 | 9,060.00 | 8,918.18 | 14,730 |
| 2023-08-22 | 9,290.00 | 9,290.00 | 9,060.00 | 9,120.00 | 8,977.24 | 33,662 |
| 2023-08-21 | 9,140.00 | 9,360.00 | 9,140.00 | 9,190.00 | 9,046.15 | 28,209 |
| 2023-08-18 | 9,010.00 | 9,360.00 | 9,010.00 | 9,300.00 | 9,154.42 | 37,873 |
| 2023-08-17 | 9,110.00 | 9,220.00 | 9,060.00 | 9,150.00 | 9,006.77 | 32,068 |
| 2023-08-16 | 9,490.00 | 9,520.00 | 9,180.00 | 9,190.00 | 9,046.15 | 90,217 |
| 2023-08-14 | 9,950.00 | 9,950.00 | 9,490.00 | 9,530.00 | 9,380.82 | 69,143 |
| 2023-08-11 | 9,460.00 | 9,930.00 | 9,460.00 | 9,900.00 | 9,745.03 | 141,288 |
| 2023-08-10 | 9,580.00 | 9,580.00 | 9,400.00 | 9,460.00 | 9,311.92 | 45,910 |
| 2023-08-09 | 9,640.00 | 9,820.00 | 9,500.00 | 9,570.00 | 9,420.20 | 41,252 |
| 2023-08-08 | 9,990.00 | 10,000.00 | 9,620.00 | 9,630.00 | 9,479.26 | 69,209 |
| 2023-08-07 | 9,700.00 | 9,900.00 | 9,490.00 | 9,890.00 | 9,735.19 | 111,870 |
| 2023-08-04 | 9,320.00 | 9,710.00 | 9,320.00 | 9,700.00 | 9,548.16 | 60,964 |
| 2023-08-03 | 9,250.00 | 9,560.00 | 9,190.00 | 9,420.00 | 9,272.55 | 63,054 |
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.