Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,650.00 | 8,620.00 | 7,600.00 | 8,300.00 | 8,300.00 | 98,083 |
| 2026-07-20 | 8,030.00 | 8,390.00 | 7,770.00 | 7,840.00 | 7,840.00 | 68,755 |
| 2026-07-16 | 8,790.00 | 8,970.00 | 8,350.00 | 8,410.00 | 8,410.00 | 82,973 |
| 2026-07-15 | 8,490.00 | 9,010.00 | 8,490.00 | 8,900.00 | 8,900.00 | 56,072 |
| 2026-07-14 | 8,320.00 | 8,720.00 | 7,750.00 | 8,210.00 | 8,210.00 | 87,452 |
| 2026-07-13 | 9,210.00 | 9,540.00 | 8,470.00 | 8,520.00 | 8,520.00 | 110,090 |
| 2026-07-10 | 8,490.00 | 9,350.00 | 8,400.00 | 9,200.00 | 9,200.00 | 101,156 |
| 2026-07-09 | 8,090.00 | 8,630.00 | 8,030.00 | 8,270.00 | 8,270.00 | 84,690 |
| 2026-07-08 | 8,600.00 | 8,950.00 | 8,070.00 | 8,170.00 | 8,170.00 | 125,792 |
| 2026-07-07 | 9,440.00 | 9,500.00 | 8,740.00 | 8,910.00 | 8,910.00 | 96,202 |
| 2026-07-06 | 9,710.00 | 10,060.00 | 9,150.00 | 9,440.00 | 9,440.00 | 71,239 |
| 2026-07-03 | 9,390.00 | 9,850.00 | 8,880.00 | 9,710.00 | 9,710.00 | 106,083 |
| 2026-07-02 | 10,030.00 | 10,240.00 | 9,350.00 | 9,390.00 | 9,390.00 | 165,856 |
| 2026-07-01 | 10,760.00 | 11,080.00 | 10,270.00 | 10,580.00 | 10,580.00 | 150,260 |
| 2026-06-30 | 10,640.00 | 11,600.00 | 10,510.00 | 10,760.00 | 10,760.00 | 149,227 |
| 2026-06-29 | 9,760.00 | 10,670.00 | 9,670.00 | 10,510.00 | 10,510.00 | 136,103 |
| 2026-06-26 | 10,290.00 | 10,290.00 | 9,500.00 | 9,910.00 | 9,910.00 | 144,179 |
| 2026-06-25 | 10,400.00 | 10,800.00 | 10,000.00 | 10,130.00 | 10,130.00 | 124,230 |
| 2026-06-24 | 10,570.00 | 10,990.00 | 10,050.00 | 10,360.00 | 10,360.00 | 197,497 |
| 2026-06-23 | 11,830.00 | 11,830.00 | 10,560.00 | 10,570.00 | 10,570.00 | 249,437 |
| 2026-06-22 | 11,860.00 | 12,650.00 | 11,750.00 | 11,970.00 | 11,970.00 | 162,074 |
| 2026-06-19 | 12,750.00 | 13,230.00 | 12,060.00 | 12,410.00 | 12,410.00 | 193,527 |
| 2026-06-18 | 13,170.00 | 13,270.00 | 12,680.00 | 12,730.00 | 12,730.00 | 219,289 |
| 2026-06-17 | 13,500.00 | 13,520.00 | 13,030.00 | 13,290.00 | 13,290.00 | 140,939 |
| 2026-06-16 | 13,870.00 | 14,110.00 | 13,250.00 | 13,550.00 | 13,550.00 | 225,358 |
| 2026-06-15 | 14,200.00 | 14,400.00 | 13,530.00 | 13,720.00 | 13,720.00 | 239,120 |
| 2026-06-12 | 14,670.00 | 14,750.00 | 13,580.00 | 13,710.00 | 13,710.00 | 410,754 |
| 2026-06-11 | 13,170.00 | 13,985.00 | 12,930.00 | 13,760.00 | 13,760.00 | 164,012 |
| 2026-06-10 | 14,080.00 | 14,690.00 | 13,310.00 | 13,550.00 | 13,550.00 | 340,360 |
| 2026-06-09 | 13,470.00 | 14,420.00 | 13,340.00 | 14,300.00 | 14,300.00 | 289,029 |
| 2026-06-08 | 13,750.00 | 14,310.00 | 12,930.00 | 13,280.00 | 13,280.00 | 557,221 |
| 2026-06-05 | 16,560.00 | 16,560.00 | 14,990.00 | 15,210.00 | 15,210.00 | 388,466 |
| 2026-06-04 | 16,400.00 | 17,690.00 | 15,410.00 | 16,590.00 | 16,590.00 | 747,233 |
| 2026-06-02 | 17,820.00 | 18,200.00 | 15,950.00 | 16,400.00 | 16,400.00 | 607,680 |
| 2026-06-01 | 20,200.00 | 20,700.00 | 17,590.00 | 17,780.00 | 17,780.00 | 1,051,851 |
| 2026-05-29 | 22,450.00 | 22,550.00 | 18,580.00 | 19,530.00 | 19,530.00 | 1,779,359 |
| 2026-05-28 | 21,500.00 | 22,250.00 | 20,100.00 | 21,600.00 | 21,600.00 | 1,500,406 |
| 2026-05-27 | 18,420.00 | 23,900.00 | 18,420.00 | 22,500.00 | 22,500.00 | 7,245,468 |
| 2026-05-26 | 18,700.00 | 19,230.00 | 17,300.00 | 18,400.00 | 18,400.00 | 887,125 |
| 2026-05-22 | 18,310.00 | 18,930.00 | 17,610.00 | 18,320.00 | 18,320.00 | 1,865,757 |
| 2026-05-21 | 14,410.00 | 18,300.00 | 14,410.00 | 18,300.00 | 18,300.00 | 2,670,058 |
| 2026-05-20 | 14,680.00 | 14,680.00 | 13,700.00 | 14,080.00 | 14,080.00 | 195,593 |
| 2026-05-19 | 15,900.00 | 15,900.00 | 14,610.00 | 14,700.00 | 14,700.00 | 167,966 |
| 2026-05-18 | 15,710.00 | 16,190.00 | 14,690.00 | 15,800.00 | 15,800.00 | 241,262 |
| 2026-05-15 | 16,310.00 | 17,530.00 | 15,250.00 | 15,710.00 | 15,710.00 | 500,514 |
| 2026-05-14 | 17,500.00 | 17,670.00 | 16,010.00 | 16,300.00 | 16,300.00 | 460,555 |
| 2026-05-13 | 16,930.00 | 18,280.00 | 16,460.00 | 17,400.00 | 17,400.00 | 849,703 |
| 2026-05-12 | 17,520.00 | 18,520.00 | 16,440.00 | 16,930.00 | 16,930.00 | 606,483 |
| 2026-05-11 | 17,890.00 | 18,620.00 | 16,600.00 | 17,510.00 | 17,510.00 | 608,672 |
| 2026-05-08 | 17,140.00 | 18,750.00 | 17,000.00 | 17,700.00 | 17,700.00 | 1,494,107 |
| 2026-05-07 | 17,340.00 | 17,710.00 | 16,800.00 | 17,000.00 | 17,000.00 | 407,586 |
| 2026-05-06 | 17,720.00 | 17,800.00 | 16,870.00 | 17,330.00 | 17,330.00 | 440,562 |
| 2026-05-04 | 17,060.00 | 17,570.00 | 16,960.00 | 17,210.00 | 17,210.00 | 311,276 |
| 2026-04-30 | 17,530.00 | 18,210.00 | 16,500.00 | 16,640.00 | 16,640.00 | 408,025 |
| 2026-04-29 | 16,970.00 | 17,200.00 | 16,360.00 | 17,000.00 | 17,000.00 | 216,236 |
| 2026-04-28 | 17,660.00 | 17,750.00 | 16,930.00 | 16,970.00 | 16,970.00 | 323,363 |
| 2026-04-27 | 17,340.00 | 17,960.00 | 16,870.00 | 17,610.00 | 17,610.00 | 639,397 |
| 2026-04-24 | 16,160.00 | 17,190.00 | 16,160.00 | 16,790.00 | 16,790.00 | 399,275 |
| 2026-04-23 | 16,510.00 | 16,600.00 | 15,740.00 | 16,140.00 | 16,140.00 | 197,360 |
| 2026-04-22 | 15,950.00 | 16,370.00 | 15,600.00 | 16,350.00 | 16,350.00 | 197,771 |
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.