Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 16,170.00 | 16,500.00 | 15,760.00 | 16,030.00 | 16,030.00 | 178,215 |
| 2026-04-20 | 16,300.00 | 16,850.00 | 16,000.00 | 16,150.00 | 16,150.00 | 191,880 |
| 2026-04-17 | 16,500.00 | 16,520.00 | 16,050.00 | 16,290.00 | 16,290.00 | 201,956 |
| 2026-04-16 | 16,180.00 | 16,730.00 | 15,860.00 | 16,290.00 | 16,290.00 | 307,143 |
| 2026-04-15 | 15,750.00 | 16,150.00 | 15,550.00 | 15,980.00 | 15,980.00 | 286,985 |
| 2026-04-14 | 15,420.00 | 15,760.00 | 15,300.00 | 15,370.00 | 15,370.00 | 184,151 |
| 2026-04-13 | 14,640.00 | 15,120.00 | 14,250.00 | 14,980.00 | 14,980.00 | 111,614 |
| 2026-04-10 | 15,020.00 | 15,150.00 | 14,800.00 | 14,810.00 | 14,810.00 | 110,308 |
| 2026-04-09 | 15,600.00 | 15,600.00 | 14,840.00 | 14,900.00 | 14,900.00 | 107,335 |
| 2026-04-08 | 14,860.00 | 15,670.00 | 14,620.00 | 15,600.00 | 15,600.00 | 213,296 |
| 2026-04-07 | 14,580.00 | 14,780.00 | 13,880.00 | 14,160.00 | 14,160.00 | 109,609 |
| 2026-04-06 | 14,560.00 | 14,840.00 | 14,300.00 | 14,410.00 | 14,410.00 | 91,938 |
| 2026-04-03 | 14,860.00 | 15,250.00 | 14,250.00 | 14,550.00 | 14,550.00 | 189,155 |
| 2026-04-02 | 16,250.00 | 16,260.00 | 14,070.00 | 14,730.00 | 14,730.00 | 333,479 |
| 2026-04-01 | 14,050.00 | 15,500.00 | 13,940.00 | 15,340.00 | 15,340.00 | 227,974 |
| 2026-03-31 | 13,900.00 | 14,240.00 | 13,250.00 | 13,460.00 | 13,460.00 | 125,668 |
| 2026-03-30 | 13,600.00 | 14,090.00 | 13,300.00 | 14,090.00 | 14,090.00 | 92,553 |
| 2026-03-27 | 14,580.00 | 14,600.00 | 14,020.00 | 14,390.00 | 14,390.00 | 150,548 |
| 2026-03-26 | 15,930.00 | 15,930.00 | 14,800.00 | 14,830.00 | 14,830.00 | 190,143 |
| 2026-03-25 | 15,090.00 | 16,000.00 | 15,090.00 | 15,930.00 | 15,930.00 | 216,154 |
| 2026-03-24 | 15,140.00 | 15,450.00 | 14,700.00 | 15,050.00 | 15,050.00 | 144,436 |
| 2026-03-23 | 15,550.00 | 15,750.00 | 14,530.00 | 14,600.00 | 14,600.00 | 204,945 |
| 2026-03-20 | 15,940.00 | 16,060.00 | 15,550.00 | 15,880.00 | 15,880.00 | 191,180 |
| 2026-03-19 | 15,650.00 | 16,180.00 | 15,410.00 | 15,880.00 | 15,880.00 | 234,206 |
| 2026-03-18 | 16,310.00 | 16,310.00 | 15,600.00 | 15,920.00 | 15,920.00 | 294,615 |
| 2026-03-17 | 15,800.00 | 16,360.00 | 15,370.00 | 15,830.00 | 15,830.00 | 493,157 |
| 2026-03-16 | 14,650.00 | 15,310.00 | 14,470.00 | 15,310.00 | 15,310.00 | 239,290 |
| 2026-03-13 | 14,400.00 | 14,700.00 | 14,000.00 | 14,640.00 | 14,640.00 | 114,666 |
| 2026-03-12 | 14,970.00 | 15,060.00 | 14,440.00 | 14,700.00 | 14,700.00 | 169,298 |
| 2026-03-11 | 15,300.00 | 15,530.00 | 14,650.00 | 14,980.00 | 14,980.00 | 294,362 |
| 2026-03-10 | 14,420.00 | 15,120.00 | 14,370.00 | 14,940.00 | 14,940.00 | 233,842 |
| 2026-03-09 | 14,000.00 | 14,060.00 | 13,360.00 | 13,790.00 | 13,790.00 | 232,639 |
| 2026-03-06 | 14,640.00 | 15,130.00 | 13,950.00 | 14,800.00 | 14,800.00 | 197,043 |
| 2026-03-05 | 13,090.00 | 14,980.00 | 13,090.00 | 14,650.00 | 14,650.00 | 352,060 |
| 2026-03-04 | 14,700.00 | 14,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 657,380 |
| 2026-03-03 | 16,200.00 | 16,550.00 | 15,280.00 | 15,280.00 | 15,280.00 | 378,002 |
| 2026-02-27 | 16,420.00 | 16,820.00 | 16,040.00 | 16,610.00 | 16,610.00 | 367,385 |
| 2026-02-26 | 16,980.00 | 17,290.00 | 16,030.00 | 16,420.00 | 16,420.00 | 475,040 |
| 2026-02-25 | 16,550.00 | 16,920.00 | 16,200.00 | 16,550.00 | 16,550.00 | 465,497 |
| 2026-02-24 | 15,750.00 | 16,650.00 | 15,420.00 | 16,350.00 | 16,350.00 | 548,737 |
| 2026-02-23 | 16,250.00 | 16,490.00 | 15,690.00 | 15,780.00 | 15,780.00 | 473,590 |
| 2026-02-20 | 17,410.00 | 17,420.00 | 16,240.00 | 16,250.00 | 16,250.00 | 448,825 |
| 2026-02-19 | 17,070.00 | 17,390.00 | 16,400.00 | 17,000.00 | 17,000.00 | 569,624 |
| 2026-02-13 | 17,600.00 | 17,650.00 | 16,860.00 | 17,070.00 | 17,070.00 | 335,735 |
| 2026-02-12 | 18,350.00 | 18,970.00 | 17,810.00 | 17,820.00 | 17,820.00 | 409,473 |
| 2026-02-11 | 17,760.00 | 18,350.00 | 17,240.00 | 18,020.00 | 18,020.00 | 465,998 |
| 2026-02-10 | 18,780.00 | 19,070.00 | 17,690.00 | 17,750.00 | 17,750.00 | 600,644 |
| 2026-02-09 | 18,100.00 | 18,910.00 | 17,760.00 | 18,130.00 | 18,130.00 | 1,087,761 |
| 2026-02-06 | 18,260.00 | 18,280.00 | 16,980.00 | 17,400.00 | 17,400.00 | 813,532 |
| 2026-02-05 | 20,450.00 | 20,500.00 | 18,500.00 | 18,860.00 | 18,860.00 | 973,893 |
| 2026-02-04 | 21,750.00 | 22,000.00 | 20,250.00 | 20,600.00 | 20,600.00 | 913,371 |
| 2026-02-03 | 22,650.00 | 22,850.00 | 20,600.00 | 21,750.00 | 21,750.00 | 2,029,242 |
| 2026-02-02 | 19,670.00 | 23,950.00 | 19,050.00 | 22,200.00 | 22,200.00 | 5,151,849 |
| 2026-01-30 | 19,020.00 | 21,700.00 | 19,020.00 | 19,670.00 | 19,670.00 | 2,940,275 |
| 2026-01-29 | 16,800.00 | 20,000.00 | 16,430.00 | 18,860.00 | 18,860.00 | 9,528,632 |
| 2026-01-28 | 14,000.00 | 17,970.00 | 13,900.00 | 16,400.00 | 16,400.00 | 5,255,113 |
| 2026-01-27 | 15,000.00 | 15,350.00 | 13,690.00 | 13,890.00 | 13,890.00 | 832,040 |
| 2026-01-26 | 15,150.00 | 15,370.00 | 14,040.00 | 15,000.00 | 15,000.00 | 908,885 |
| 2026-01-23 | 16,200.00 | 16,760.00 | 15,430.00 | 15,470.00 | 15,470.00 | 957,836 |
| 2026-01-22 | 17,820.00 | 18,300.00 | 15,760.00 | 15,950.00 | 15,950.00 | 1,411,206 |
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.