Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,000.00 | 10,140.00 | 9,800.00 | 9,830.00 | 9,676.13 | 60,319 |
| 2023-05-04 | 9,920.00 | 9,920.00 | 9,620.00 | 9,730.00 | 9,577.69 | 101,765 |
| 2023-05-03 | 10,000.00 | 10,120.00 | 9,780.00 | 9,920.00 | 9,764.72 | 77,247 |
| 2023-05-02 | 9,790.00 | 10,210.00 | 9,790.00 | 10,030.00 | 9,873.00 | 81,370 |
| 2023-04-28 | 10,400.00 | 10,420.00 | 9,890.00 | 9,890.00 | 9,735.19 | 132,102 |
| 2023-04-27 | 10,400.00 | 10,400.00 | 10,040.00 | 10,280.00 | 10,119.08 | 103,408 |
| 2023-04-26 | 10,450.00 | 10,610.00 | 10,300.00 | 10,410.00 | 10,247.05 | 81,614 |
| 2023-04-25 | 10,620.00 | 10,900.00 | 10,330.00 | 10,510.00 | 10,345.48 | 112,373 |
| 2023-04-24 | 11,050.00 | 11,090.00 | 10,640.00 | 10,740.00 | 10,571.88 | 84,567 |
| 2023-04-21 | 11,040.00 | 11,150.00 | 10,600.00 | 11,050.00 | 10,877.03 | 140,029 |
| 2023-04-20 | 11,350.00 | 11,350.00 | 10,920.00 | 10,920.00 | 10,749.07 | 143,033 |
| 2023-04-19 | 11,350.00 | 11,470.00 | 11,100.00 | 11,400.00 | 11,221.55 | 149,216 |
| 2023-04-18 | 11,780.00 | 11,830.00 | 11,280.00 | 11,350.00 | 11,172.33 | 155,832 |
| 2023-04-17 | 11,920.00 | 11,940.00 | 11,570.00 | 11,710.00 | 11,526.70 | 86,836 |
| 2023-04-14 | 12,250.00 | 12,250.00 | 11,870.00 | 11,900.00 | 11,713.73 | 127,957 |
| 2023-04-13 | 12,000.00 | 12,170.00 | 11,610.00 | 12,140.00 | 11,949.97 | 186,903 |
| 2023-04-12 | 11,940.00 | 12,200.00 | 11,740.00 | 12,000.00 | 11,812.16 | 212,055 |
| 2023-04-11 | 11,370.00 | 11,960.00 | 11,320.00 | 11,950.00 | 11,762.94 | 200,904 |
| 2023-04-10 | 12,140.00 | 12,140.00 | 11,340.00 | 11,480.00 | 11,300.30 | 260,012 |
| 2023-04-07 | 11,220.00 | 12,230.00 | 11,220.00 | 11,890.00 | 11,703.88 | 348,087 |
| 2023-04-06 | 11,900.00 | 11,900.00 | 11,190.00 | 11,210.00 | 11,034.53 | 196,860 |
| 2023-04-05 | 11,610.00 | 12,080.00 | 11,500.00 | 11,770.00 | 11,585.76 | 184,474 |
| 2023-04-04 | 11,820.00 | 11,960.00 | 11,600.00 | 11,650.00 | 11,467.64 | 161,447 |
| 2023-04-03 | 12,230.00 | 12,290.00 | 11,800.00 | 11,910.00 | 11,723.57 | 205,614 |
| 2023-03-31 | 12,760.00 | 12,800.00 | 12,020.00 | 12,310.00 | 12,117.31 | 250,393 |
| 2023-03-30 | 12,380.00 | 12,600.00 | 12,120.00 | 12,470.00 | 12,274.80 | 299,290 |
| 2023-03-29 | 12,260.00 | 12,400.00 | 11,930.00 | 12,370.00 | 12,176.37 | 278,392 |
| 2023-03-28 | 12,640.00 | 12,670.00 | 12,290.00 | 12,320.00 | 12,127.15 | 302,633 |
| 2023-03-27 | 13,070.00 | 13,080.00 | 12,400.00 | 12,690.00 | 12,491.36 | 406,344 |
| 2023-03-24 | 12,330.00 | 13,000.00 | 12,200.00 | 12,560.00 | 12,363.39 | 512,041 |
| 2023-03-23 | 12,300.00 | 12,970.00 | 12,030.00 | 12,240.00 | 12,048.40 | 523,879 |
| 2023-03-22 | 12,110.00 | 12,770.00 | 11,990.00 | 12,450.00 | 12,255.12 | 837,067 |
| 2023-03-21 | 11,550.00 | 11,970.00 | 11,300.00 | 11,830.00 | 11,644.82 | 563,363 |
| 2023-03-20 | 11,510.00 | 11,840.00 | 11,160.00 | 11,440.00 | 11,260.93 | 419,479 |
| 2023-03-17 | 11,050.00 | 12,400.00 | 11,040.00 | 11,460.00 | 11,280.61 | 1,919,934 |
| 2023-03-16 | 9,720.00 | 10,900.00 | 9,600.00 | 10,760.00 | 10,591.57 | 669,496 |
| 2023-03-15 | 9,970.00 | 9,970.00 | 9,520.00 | 9,700.00 | 9,548.16 | 161,827 |
| 2023-03-14 | 10,380.00 | 10,380.00 | 9,600.00 | 9,720.00 | 9,567.85 | 120,414 |
| 2023-03-13 | 10,610.00 | 10,700.00 | 10,180.00 | 10,400.00 | 10,237.21 | 129,645 |
| 2023-03-10 | 10,350.00 | 10,840.00 | 10,240.00 | 10,830.00 | 10,660.47 | 119,679 |
| 2023-03-09 | 10,700.00 | 10,970.00 | 10,410.00 | 10,630.00 | 10,463.61 | 142,243 |
| 2023-03-08 | 10,920.00 | 10,990.00 | 10,600.00 | 10,680.00 | 10,512.82 | 142,458 |
| 2023-03-07 | 11,260.00 | 11,330.00 | 10,970.00 | 11,030.00 | 10,857.34 | 164,214 |
| 2023-03-06 | 11,300.00 | 11,340.00 | 11,100.00 | 11,260.00 | 11,083.74 | 151,743 |
| 2023-03-03 | 11,350.00 | 11,570.00 | 11,120.00 | 11,240.00 | 11,064.06 | 152,173 |
| 2023-03-02 | 11,560.00 | 11,700.00 | 11,130.00 | 11,240.00 | 11,064.06 | 213,292 |
| 2023-02-28 | 11,780.00 | 11,790.00 | 11,370.00 | 11,430.00 | 11,251.08 | 214,238 |
| 2023-02-27 | 11,180.00 | 11,790.00 | 11,000.00 | 11,500.00 | 11,319.99 | 427,510 |
| 2023-02-24 | 11,360.00 | 11,590.00 | 10,960.00 | 11,060.00 | 10,886.87 | 191,368 |
| 2023-02-23 | 11,290.00 | 11,760.00 | 11,060.00 | 11,250.00 | 11,073.90 | 233,058 |
| 2023-02-22 | 11,470.00 | 11,600.00 | 11,010.00 | 11,290.00 | 11,113.27 | 194,899 |
| 2023-02-21 | 11,610.00 | 11,800.00 | 11,330.00 | 11,690.00 | 11,507.01 | 299,143 |
| 2023-02-20 | 11,340.00 | 11,650.00 | 11,200.00 | 11,530.00 | 11,349.52 | 321,256 |
| 2023-02-17 | 11,190.00 | 11,390.00 | 11,030.00 | 11,130.00 | 10,955.78 | 170,647 |
| 2023-02-16 | 11,010.00 | 11,440.00 | 10,960.00 | 11,210.00 | 11,034.53 | 413,296 |
| 2023-02-15 | 10,950.00 | 11,300.00 | 10,730.00 | 10,800.00 | 10,630.94 | 448,046 |
| 2023-02-14 | 10,590.00 | 11,420.00 | 10,420.00 | 10,900.00 | 10,729.38 | 647,593 |
| 2023-02-13 | 10,260.00 | 10,590.00 | 9,900.00 | 10,500.00 | 10,335.64 | 174,280 |
| 2023-02-10 | 10,830.00 | 10,890.00 | 10,280.00 | 10,290.00 | 10,128.93 | 149,468 |
| 2023-02-09 | 10,900.00 | 11,010.00 | 10,720.00 | 10,780.00 | 10,611.26 | 170,584 |
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.