Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 11,200.00 | 11,420.00 | 10,930.00 | 11,010.00 | 10,837.66 | 262,583 |
| 2023-02-07 | 10,850.00 | 11,110.00 | 10,770.00 | 11,100.00 | 10,926.25 | 216,962 |
| 2023-02-06 | 10,930.00 | 10,990.00 | 10,730.00 | 10,950.00 | 10,778.60 | 195,501 |
| 2023-02-03 | 10,920.00 | 10,960.00 | 10,670.00 | 10,890.00 | 10,719.54 | 229,172 |
| 2023-02-02 | 10,510.00 | 10,980.00 | 10,500.00 | 10,900.00 | 10,729.38 | 555,132 |
| 2023-02-01 | 10,730.00 | 10,790.00 | 10,210.00 | 10,300.00 | 10,138.77 | 447,315 |
| 2023-01-31 | 10,050.00 | 11,300.00 | 10,050.00 | 10,600.00 | 10,434.07 | 2,676,107 |
| 2023-01-30 | 10,000.00 | 10,090.00 | 9,670.00 | 9,860.00 | 9,705.66 | 115,148 |
| 2023-01-27 | 9,980.00 | 10,020.00 | 9,790.00 | 9,980.00 | 9,823.78 | 146,787 |
| 2023-01-26 | 10,400.00 | 10,440.00 | 9,850.00 | 9,960.00 | 9,804.09 | 212,923 |
| 2023-01-25 | 10,180.00 | 10,470.00 | 10,050.00 | 10,300.00 | 10,138.77 | 256,871 |
| 2023-01-20 | 9,600.00 | 10,150.00 | 9,500.00 | 10,000.00 | 9,843.47 | 257,448 |
| 2023-01-19 | 9,700.00 | 9,910.00 | 9,490.00 | 9,600.00 | 9,449.73 | 129,910 |
| 2023-01-18 | 9,340.00 | 9,970.00 | 9,310.00 | 9,700.00 | 9,548.16 | 280,173 |
| 2023-01-17 | 9,540.00 | 9,650.00 | 9,330.00 | 9,340.00 | 9,193.80 | 68,688 |
| 2023-01-16 | 9,320.00 | 9,580.00 | 9,260.00 | 9,510.00 | 9,361.14 | 108,368 |
| 2023-01-13 | 9,200.00 | 9,410.00 | 9,190.00 | 9,280.00 | 9,134.74 | 70,699 |
| 2023-01-12 | 9,390.00 | 9,450.00 | 9,060.00 | 9,190.00 | 9,046.15 | 119,519 |
| 2023-01-11 | 9,650.00 | 9,650.00 | 9,350.00 | 9,380.00 | 9,233.17 | 105,411 |
| 2023-01-10 | 9,330.00 | 9,740.00 | 9,210.00 | 9,510.00 | 9,361.14 | 219,325 |
| 2023-01-09 | 9,100.00 | 9,400.00 | 9,000.00 | 9,340.00 | 9,193.80 | 119,923 |
| 2023-01-06 | 8,680.00 | 9,000.00 | 8,660.00 | 8,930.00 | 8,790.22 | 124,610 |
| 2023-01-05 | 9,100.00 | 9,100.00 | 8,700.00 | 8,780.00 | 8,642.56 | 41,307 |
| 2023-01-04 | 8,500.00 | 8,950.00 | 8,500.00 | 8,910.00 | 8,770.53 | 79,207 |
| 2023-01-03 | 8,470.00 | 8,700.00 | 8,320.00 | 8,640.00 | 8,504.76 | 79,913 |
| 2023-01-02 | 8,660.00 | 8,900.00 | 8,400.00 | 8,450.00 | 8,317.73 | 64,524 |
| 2022-12-29 | 8,810.00 | 8,910.00 | 8,540.00 | 8,750.00 | 8,613.03 | 47,772 |
| 2022-12-28 | 9,060.00 | 9,090.00 | 8,780.00 | 8,940.00 | 8,800.06 | 211,027 |
| 2022-12-27 | 8,820.00 | 9,100.00 | 8,820.00 | 9,020.00 | 8,829.59 | 51,385 |
| 2022-12-26 | 8,850.00 | 8,990.00 | 8,760.00 | 8,850.00 | 8,663.18 | 65,832 |
| 2022-12-23 | 9,100.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,712.12 | 234,452 |
| 2022-12-22 | 9,220.00 | 9,340.00 | 9,020.00 | 9,160.00 | 8,966.63 | 80,397 |
| 2022-12-21 | 9,250.00 | 9,290.00 | 8,910.00 | 9,270.00 | 9,074.31 | 89,504 |
| 2022-12-20 | 9,350.00 | 9,350.00 | 9,100.00 | 9,240.00 | 9,044.95 | 41,723 |
| 2022-12-19 | 9,230.00 | 9,400.00 | 9,120.00 | 9,330.00 | 9,133.05 | 45,001 |
| 2022-12-16 | 9,110.00 | 9,330.00 | 9,070.00 | 9,290.00 | 9,093.89 | 35,517 |
| 2022-12-15 | 9,240.00 | 9,360.00 | 9,180.00 | 9,280.00 | 9,084.10 | 30,316 |
| 2022-12-14 | 9,060.00 | 9,320.00 | 9,060.00 | 9,280.00 | 9,084.10 | 39,654 |
| 2022-12-13 | 9,050.00 | 9,170.00 | 8,960.00 | 9,050.00 | 8,858.96 | 24,508 |
| 2022-12-12 | 8,970.00 | 9,120.00 | 8,950.00 | 9,020.00 | 8,829.59 | 38,806 |
| 2022-12-09 | 9,140.00 | 9,200.00 | 9,000.00 | 9,050.00 | 8,858.96 | 34,036 |
| 2022-12-08 | 9,250.00 | 9,320.00 | 9,070.00 | 9,070.00 | 8,878.53 | 65,149 |
| 2022-12-07 | 9,280.00 | 9,450.00 | 9,170.00 | 9,350.00 | 9,152.62 | 44,684 |
| 2022-12-06 | 9,700.00 | 9,700.00 | 9,360.00 | 9,440.00 | 9,240.72 | 88,263 |
| 2022-12-05 | 9,880.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,495.24 | 85,109 |
| 2022-12-02 | 9,970.00 | 10,000.00 | 9,770.00 | 9,800.00 | 9,593.12 | 71,018 |
| 2022-12-01 | 9,940.00 | 10,050.00 | 9,840.00 | 9,910.00 | 9,700.80 | 78,469 |
| 2022-11-30 | 9,840.00 | 9,880.00 | 9,690.00 | 9,820.00 | 9,612.70 | 50,611 |
| 2022-11-29 | 9,690.00 | 9,900.00 | 9,610.00 | 9,840.00 | 9,632.28 | 68,783 |
| 2022-11-28 | 10,150.00 | 10,200.00 | 9,690.00 | 9,710.00 | 9,505.02 | 157,110 |
| 2022-11-25 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,984.68 | 82,665 |
| 2022-11-24 | 10,250.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,229.40 | 125,662 |
| 2022-11-23 | 10,150.00 | 10,400.00 | 9,950.00 | 10,300.00 | 10,082.57 | 128,175 |
| 2022-11-22 | 10,000.00 | 10,250.00 | 9,930.00 | 10,200.00 | 9,984.68 | 58,515 |
| 2022-11-21 | 10,300.00 | 10,350.00 | 9,990.00 | 10,050.00 | 9,837.85 | 93,917 |
| 2022-11-18 | 10,650.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,033.62 | 165,598 |
| 2022-11-17 | 10,550.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,425.18 | 183,400 |
| 2022-11-16 | 10,750.00 | 10,800.00 | 10,450.00 | 10,650.00 | 10,425.18 | 184,559 |
| 2022-11-15 | 10,250.00 | 10,600.00 | 10,050.00 | 10,600.00 | 10,376.24 | 151,254 |
| 2022-11-14 | 10,200.00 | 10,500.00 | 10,050.00 | 10,250.00 | 10,033.62 | 195,744 |
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.