Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 9,720.00 | 9,780.00 | 9,280.00 | 9,330.00 | 9,183.95 | 143,766 |
| 2023-08-01 | 9,760.00 | 9,930.00 | 9,610.00 | 9,720.00 | 9,567.85 | 91,261 |
| 2023-07-31 | 9,800.00 | 9,960.00 | 9,670.00 | 9,750.00 | 9,597.38 | 77,384 |
| 2023-07-28 | 9,510.00 | 9,950.00 | 9,510.00 | 9,900.00 | 9,745.03 | 89,131 |
| 2023-07-27 | 9,170.00 | 9,640.00 | 9,170.00 | 9,570.00 | 9,420.20 | 88,453 |
| 2023-07-26 | 9,710.00 | 9,770.00 | 9,230.00 | 9,310.00 | 9,164.27 | 140,354 |
| 2023-07-25 | 9,880.00 | 9,960.00 | 9,680.00 | 9,710.00 | 9,558.01 | 93,366 |
| 2023-07-24 | 10,340.00 | 10,340.00 | 9,850.00 | 9,880.00 | 9,725.35 | 112,533 |
| 2023-07-21 | 10,350.00 | 10,800.00 | 10,260.00 | 10,270.00 | 10,109.24 | 151,062 |
| 2023-07-20 | 10,160.00 | 10,630.00 | 10,080.00 | 10,590.00 | 10,424.23 | 69,187 |
| 2023-07-19 | 10,560.00 | 11,000.00 | 10,180.00 | 10,270.00 | 10,109.24 | 240,483 |
| 2023-07-18 | 10,900.00 | 10,970.00 | 10,490.00 | 10,510.00 | 10,345.48 | 100,072 |
| 2023-07-17 | 10,440.00 | 10,910.00 | 10,310.00 | 10,750.00 | 10,581.73 | 305,489 |
| 2023-07-14 | 9,810.00 | 11,450.00 | 9,810.00 | 10,290.00 | 10,128.93 | 1,793,825 |
| 2023-07-13 | 9,500.00 | 9,840.00 | 9,500.00 | 9,810.00 | 9,656.44 | 78,664 |
| 2023-07-12 | 9,610.00 | 9,710.00 | 9,350.00 | 9,450.00 | 9,302.08 | 60,300 |
| 2023-07-11 | 9,460.00 | 9,740.00 | 9,420.00 | 9,580.00 | 9,430.04 | 76,725 |
| 2023-07-10 | 9,780.00 | 9,780.00 | 9,420.00 | 9,440.00 | 9,292.23 | 75,634 |
| 2023-07-07 | 9,880.00 | 9,950.00 | 9,750.00 | 9,760.00 | 9,607.22 | 45,223 |
| 2023-07-06 | 10,050.00 | 10,070.00 | 9,820.00 | 9,910.00 | 9,754.88 | 56,558 |
| 2023-07-05 | 10,410.00 | 10,450.00 | 9,990.00 | 10,080.00 | 9,922.21 | 94,287 |
| 2023-07-04 | 10,750.00 | 10,750.00 | 10,370.00 | 10,400.00 | 10,237.21 | 49,867 |
| 2023-07-03 | 10,450.00 | 10,750.00 | 10,420.00 | 10,600.00 | 10,434.07 | 68,362 |
| 2023-06-30 | 10,280.00 | 10,470.00 | 10,130.00 | 10,410.00 | 10,247.05 | 55,292 |
| 2023-06-29 | 10,180.00 | 10,370.00 | 10,120.00 | 10,280.00 | 10,119.08 | 44,409 |
| 2023-06-28 | 10,350.00 | 10,360.00 | 10,060.00 | 10,280.00 | 10,119.08 | 39,189 |
| 2023-06-27 | 10,180.00 | 10,300.00 | 10,030.00 | 10,170.00 | 10,010.81 | 41,803 |
| 2023-06-26 | 9,980.00 | 10,250.00 | 9,900.00 | 10,170.00 | 10,010.81 | 36,636 |
| 2023-06-23 | 9,920.00 | 10,220.00 | 9,920.00 | 9,980.00 | 9,823.78 | 41,523 |
| 2023-06-22 | 10,070.00 | 10,250.00 | 9,980.00 | 10,050.00 | 9,892.68 | 47,093 |
| 2023-06-21 | 10,340.00 | 10,340.00 | 10,070.00 | 10,070.00 | 9,912.37 | 53,439 |
| 2023-06-20 | 10,120.00 | 10,360.00 | 10,000.00 | 10,350.00 | 10,187.99 | 44,914 |
| 2023-06-19 | 10,270.00 | 10,490.00 | 10,040.00 | 10,120.00 | 9,961.59 | 74,158 |
| 2023-06-16 | 10,580.00 | 10,580.00 | 10,350.00 | 10,360.00 | 10,197.83 | 55,424 |
| 2023-06-15 | 10,360.00 | 10,600.00 | 10,220.00 | 10,480.00 | 10,315.95 | 83,742 |
| 2023-06-14 | 10,920.00 | 10,920.00 | 10,360.00 | 10,390.00 | 10,227.36 | 83,727 |
| 2023-06-13 | 10,730.00 | 10,980.00 | 10,690.00 | 10,850.00 | 10,680.16 | 86,565 |
| 2023-06-12 | 10,930.00 | 10,930.00 | 10,460.00 | 10,720.00 | 10,552.20 | 70,652 |
| 2023-06-09 | 10,820.00 | 10,970.00 | 10,650.00 | 10,820.00 | 10,650.63 | 53,730 |
| 2023-06-08 | 10,750.00 | 10,890.00 | 10,670.00 | 10,800.00 | 10,630.94 | 37,853 |
| 2023-06-07 | 10,650.00 | 10,940.00 | 10,650.00 | 10,890.00 | 10,719.54 | 59,543 |
| 2023-06-05 | 11,090.00 | 11,090.00 | 10,760.00 | 10,770.00 | 10,601.41 | 70,139 |
| 2023-06-02 | 11,050.00 | 11,340.00 | 11,010.00 | 11,090.00 | 10,916.40 | 56,817 |
| 2023-06-01 | 10,940.00 | 11,240.00 | 10,730.00 | 11,190.00 | 11,014.84 | 117,294 |
| 2023-05-31 | 10,890.00 | 11,060.00 | 10,500.00 | 10,940.00 | 10,768.75 | 128,328 |
| 2023-05-30 | 10,930.00 | 10,930.00 | 10,650.00 | 10,730.00 | 10,562.04 | 179,625 |
| 2023-05-26 | 10,200.00 | 10,590.00 | 10,100.00 | 10,450.00 | 10,286.42 | 190,154 |
| 2023-05-25 | 9,980.00 | 10,130.00 | 9,980.00 | 10,110.00 | 9,951.74 | 64,485 |
| 2023-05-24 | 9,900.00 | 10,090.00 | 9,900.00 | 9,960.00 | 9,804.09 | 74,983 |
| 2023-05-23 | 10,290.00 | 10,290.00 | 9,970.00 | 10,090.00 | 9,932.06 | 115,346 |
| 2023-05-22 | 10,510.00 | 10,580.00 | 10,210.00 | 10,220.00 | 10,060.02 | 98,329 |
| 2023-05-19 | 10,390.00 | 10,560.00 | 10,130.00 | 10,500.00 | 10,335.64 | 163,148 |
| 2023-05-18 | 9,470.00 | 10,390.00 | 9,450.00 | 10,390.00 | 10,227.36 | 199,027 |
| 2023-05-17 | 9,180.00 | 9,530.00 | 9,170.00 | 9,370.00 | 9,223.33 | 57,328 |
| 2023-05-16 | 9,560.00 | 9,670.00 | 9,150.00 | 9,270.00 | 9,124.89 | 111,057 |
| 2023-05-15 | 9,990.00 | 9,990.00 | 9,460.00 | 9,490.00 | 9,341.45 | 76,637 |
| 2023-05-12 | 9,980.00 | 9,990.00 | 9,790.00 | 9,790.00 | 9,636.75 | 64,091 |
| 2023-05-11 | 10,020.00 | 10,040.00 | 9,790.00 | 9,970.00 | 9,813.94 | 70,517 |
| 2023-05-10 | 10,050.00 | 10,050.00 | 9,760.00 | 9,800.00 | 9,646.60 | 51,336 |
| 2023-05-09 | 10,080.00 | 10,080.00 | 9,840.00 | 9,970.00 | 9,813.94 | 55,971 |
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.