Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,600.00 | 17,900.00 | 17,300.00 | 17,900.00 | 17,522.13 | 61,802 |
| 2022-05-18 | 18,250.00 | 18,350.00 | 17,850.00 | 18,050.00 | 17,668.97 | 37,397 |
| 2022-05-17 | 18,000.00 | 18,200.00 | 17,700.00 | 18,050.00 | 17,668.97 | 37,881 |
| 2022-05-16 | 17,800.00 | 18,400.00 | 17,400.00 | 17,850.00 | 17,473.19 | 106,433 |
| 2022-05-13 | 15,950.00 | 17,700.00 | 15,600.00 | 16,700.00 | 16,347.47 | 154,336 |
| 2022-05-12 | 18,050.00 | 18,050.00 | 16,100.00 | 16,100.00 | 15,760.13 | 304,144 |
| 2022-05-11 | 17,750.00 | 18,850.00 | 17,550.00 | 18,400.00 | 18,011.58 | 179,115 |
| 2022-05-10 | 18,400.00 | 19,000.00 | 17,650.00 | 18,650.00 | 18,256.30 | 74,760 |
| 2022-05-09 | 20,100.00 | 20,150.00 | 18,000.00 | 19,300.00 | 18,892.58 | 199,075 |
| 2022-05-06 | 20,350.00 | 20,950.00 | 19,900.00 | 20,950.00 | 20,507.75 | 26,933 |
| 2022-05-04 | 20,000.00 | 21,500.00 | 19,800.00 | 20,950.00 | 20,507.75 | 56,946 |
| 2022-05-03 | 20,000.00 | 20,200.00 | 19,800.00 | 20,000.00 | 19,577.80 | 15,363 |
| 2022-05-02 | 19,950.00 | 20,100.00 | 19,900.00 | 20,000.00 | 19,577.80 | 14,274 |
| 2022-04-29 | 20,300.00 | 20,300.00 | 19,850.00 | 20,100.00 | 19,675.69 | 21,869 |
| 2022-04-28 | 20,150.00 | 20,350.00 | 19,800.00 | 20,150.00 | 19,724.64 | 18,742 |
| 2022-04-27 | 19,400.00 | 20,300.00 | 19,100.00 | 20,150.00 | 19,724.64 | 36,180 |
| 2022-04-26 | 19,750.00 | 20,100.00 | 19,450.00 | 19,850.00 | 19,430.97 | 48,127 |
| 2022-04-25 | 19,950.00 | 20,550.00 | 19,500.00 | 19,600.00 | 19,186.25 | 96,816 |
| 2022-04-22 | 18,750.00 | 24,400.00 | 18,400.00 | 20,150.00 | 19,724.64 | 422,594 |
| 2022-04-21 | 19,000.00 | 19,350.00 | 18,600.00 | 19,150.00 | 18,745.75 | 63,378 |
| 2022-04-20 | 19,700.00 | 19,750.00 | 18,900.00 | 19,000.00 | 18,598.91 | 77,998 |
| 2022-04-19 | 21,150.00 | 22,000.00 | 19,100.00 | 19,700.00 | 19,284.14 | 263,373 |
| 2022-04-18 | 46,600.00 | 49,100.00 | 46,600.00 | 48,450.00 | 18,970.89 | 241,955 |
| 2022-04-15 | 47,550.00 | 48,000.00 | 46,400.00 | 47,050.00 | 18,422.71 | 182,087 |
| 2022-04-14 | 49,250.00 | 49,550.00 | 47,450.00 | 47,900.00 | 18,755.54 | 271,092 |
| 2022-04-13 | 50,500.00 | 50,500.00 | 48,750.00 | 49,600.00 | 19,421.18 | 129,215 |
| 2022-04-12 | 48,600.00 | 50,600.00 | 48,550.00 | 49,800.00 | 19,499.49 | 100,360 |
| 2022-04-11 | 49,350.00 | 52,000.00 | 48,200.00 | 49,500.00 | 19,382.03 | 203,770 |
| 2022-04-08 | 48,250.00 | 49,050.00 | 46,600.00 | 49,000.00 | 19,186.25 | 240,345 |
| 2022-04-07 | 44,000.00 | 47,500.00 | 43,400.00 | 47,300.00 | 18,520.60 | 330,800 |
| 2022-04-06 | 43,200.00 | 44,050.00 | 43,200.00 | 44,000.00 | 17,228.47 | 149,942 |
| 2022-04-05 | 43,000.00 | 44,050.00 | 42,600.00 | 43,400.00 | 16,993.53 | 301,500 |
| 2022-04-04 | 41,000.00 | 45,500.00 | 40,750.00 | 42,500.00 | 16,641.13 | 1,277,245 |
| 2022-04-01 | 39,550.00 | 40,700.00 | 39,550.00 | 40,550.00 | 15,877.60 | 48,862 |
| 2022-03-31 | 40,050.00 | 40,400.00 | 39,600.00 | 40,000.00 | 15,662.24 | 72,102 |
| 2022-03-30 | 40,500.00 | 40,750.00 | 39,450.00 | 40,100.00 | 15,701.40 | 131,000 |
| 2022-03-29 | 39,900.00 | 40,750.00 | 39,100.00 | 40,650.00 | 15,916.75 | 127,200 |
| 2022-03-28 | 39,400.00 | 40,350.00 | 38,950.00 | 39,400.00 | 15,427.31 | 92,980 |
| 2022-03-25 | 39,400.00 | 40,150.00 | 39,050.00 | 39,400.00 | 15,427.31 | 80,865 |
| 2022-03-24 | 39,150.00 | 39,550.00 | 38,700.00 | 38,950.00 | 15,251.11 | 49,892 |
| 2022-03-23 | 38,950.00 | 39,450.00 | 38,400.00 | 39,200.00 | 15,349.00 | 66,000 |
| 2022-03-22 | 38,900.00 | 39,550.00 | 38,300.00 | 38,900.00 | 15,231.53 | 154,215 |
| 2022-03-21 | 38,700.00 | 41,000.00 | 38,150.00 | 38,900.00 | 15,231.53 | 188,347 |
| 2022-03-18 | 39,200.00 | 39,350.00 | 38,500.00 | 38,800.00 | 15,192.38 | 43,065 |
| 2022-03-17 | 37,900.00 | 39,150.00 | 37,350.00 | 38,900.00 | 15,231.53 | 158,012 |
| 2022-03-16 | 37,800.00 | 37,800.00 | 36,100.00 | 37,100.00 | 14,526.73 | 16,190 |
| 2022-03-15 | 35,450.00 | 37,100.00 | 35,450.00 | 37,000.00 | 14,487.58 | 14,367 |
| 2022-03-14 | 36,850.00 | 36,900.00 | 35,250.00 | 35,900.00 | 14,056.86 | 60,220 |
| 2022-03-11 | 36,400.00 | 36,900.00 | 35,700.00 | 36,800.00 | 14,409.26 | 48,917 |
| 2022-03-10 | 36,250.00 | 37,700.00 | 36,250.00 | 36,650.00 | 14,350.53 | 33,710 |
| 2022-03-08 | 35,800.00 | 37,050.00 | 35,500.00 | 35,900.00 | 14,056.86 | 50,595 |
| 2022-03-07 | 38,100.00 | 38,700.00 | 36,700.00 | 36,700.00 | 14,370.11 | 55,590 |
| 2022-03-04 | 38,250.00 | 39,000.00 | 37,700.00 | 38,550.00 | 15,094.49 | 54,210 |
| 2022-03-03 | 38,900.00 | 38,900.00 | 38,400.00 | 38,550.00 | 15,094.49 | 33,102 |
| 2022-03-02 | 38,400.00 | 39,200.00 | 38,150.00 | 38,500.00 | 15,074.91 | 52,485 |
| 2022-02-28 | 37,800.00 | 39,400.00 | 37,800.00 | 38,550.00 | 15,094.49 | 60,452 |
| 2022-02-25 | 37,500.00 | 39,250.00 | 37,400.00 | 38,550.00 | 15,094.49 | 93,395 |
| 2022-02-24 | 37,800.00 | 38,350.00 | 35,850.00 | 37,000.00 | 14,487.58 | 109,565 |
| 2022-02-23 | 37,900.00 | 38,450.00 | 37,500.00 | 38,350.00 | 15,016.18 | 58,502 |
| 2022-02-22 | 38,600.00 | 40,000.00 | 37,700.00 | 37,900.00 | 14,839.98 | 80,397 |
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.