Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15,400.00 | 18,600.00 | 15,320.00 | 17,500.00 | 17,500.00 | 3,075,715 |
| 2026-01-20 | 16,860.00 | 16,870.00 | 15,030.00 | 16,200.00 | 16,200.00 | 1,422,537 |
| 2026-01-19 | 15,870.00 | 17,470.00 | 15,460.00 | 16,300.00 | 16,300.00 | 2,242,026 |
| 2026-01-16 | 15,130.00 | 16,180.00 | 14,650.00 | 15,180.00 | 15,180.00 | 1,686,112 |
| 2026-01-15 | 13,600.00 | 15,400.00 | 13,230.00 | 15,050.00 | 15,050.00 | 1,561,909 |
| 2026-01-14 | 13,760.00 | 13,990.00 | 13,160.00 | 13,490.00 | 13,490.00 | 509,097 |
| 2026-01-13 | 15,010.00 | 15,060.00 | 13,570.00 | 13,750.00 | 13,750.00 | 846,506 |
| 2026-01-12 | 15,150.00 | 15,430.00 | 14,560.00 | 14,930.00 | 14,930.00 | 860,292 |
| 2026-01-09 | 15,550.00 | 15,620.00 | 14,450.00 | 15,000.00 | 15,000.00 | 862,070 |
| 2026-01-08 | 16,000.00 | 16,000.00 | 14,800.00 | 15,440.00 | 15,440.00 | 1,286,945 |
| 2026-01-07 | 14,880.00 | 15,680.00 | 14,700.00 | 15,580.00 | 15,580.00 | 569,329 |
| 2026-01-06 | 14,940.00 | 14,940.00 | 14,660.00 | 14,880.00 | 14,880.00 | 286,205 |
| 2026-01-05 | 14,510.00 | 15,060.00 | 14,470.00 | 14,850.00 | 14,850.00 | 531,640 |
| 2026-01-02 | 14,550.00 | 14,890.00 | 14,020.00 | 14,570.00 | 14,570.00 | 1,495,614 |
| 2025-12-30 | 14,900.00 | 16,300.00 | 13,475.00 | 14,550.00 | 14,550.00 | 8,875,372 |
| 2025-12-29 | 11,300.00 | 13,940.00 | 11,010.00 | 13,940.00 | 13,940.00 | 2,727,313 |
| 2025-12-26 | 10,220.00 | 11,000.00 | 10,220.00 | 10,730.00 | 10,680.00 | 608,986 |
| 2025-12-24 | 10,320.00 | 10,600.00 | 9,920.00 | 10,180.00 | 10,132.56 | 176,430 |
| 2025-12-23 | 10,300.00 | 10,600.00 | 9,940.00 | 10,160.00 | 10,112.66 | 207,405 |
| 2025-12-22 | 9,480.00 | 10,600.00 | 9,360.00 | 10,270.00 | 10,222.14 | 506,373 |
| 2025-12-19 | 8,990.00 | 9,420.00 | 8,620.00 | 9,300.00 | 9,256.66 | 176,911 |
| 2025-12-18 | 8,850.00 | 9,200.00 | 8,800.00 | 8,960.00 | 8,918.25 | 107,452 |
| 2025-12-17 | 8,930.00 | 9,090.00 | 8,730.00 | 9,050.00 | 9,007.83 | 185,281 |
| 2025-12-16 | 9,510.00 | 9,510.00 | 8,900.00 | 8,900.00 | 8,858.53 | 233,769 |
| 2025-12-15 | 9,890.00 | 9,890.00 | 9,395.00 | 9,420.00 | 9,376.10 | 409,880 |
| 2025-12-12 | 10,440.00 | 10,780.00 | 9,760.00 | 9,940.00 | 9,893.68 | 662,376 |
| 2025-12-11 | 10,040.00 | 10,940.00 | 9,580.00 | 10,380.00 | 10,331.63 | 1,496,517 |
| 2025-12-10 | 8,850.00 | 9,350.00 | 8,720.00 | 9,280.00 | 9,236.76 | 273,389 |
| 2025-12-09 | 8,680.00 | 8,820.00 | 8,490.00 | 8,760.00 | 8,719.18 | 108,562 |
| 2025-12-08 | 8,400.00 | 8,860.00 | 8,280.00 | 8,680.00 | 8,639.55 | 247,655 |
| 2025-12-05 | 8,250.00 | 8,510.00 | 8,160.00 | 8,360.00 | 8,321.04 | 95,058 |
| 2025-12-04 | 8,080.00 | 8,300.00 | 7,980.00 | 8,210.00 | 8,171.74 | 101,157 |
| 2025-12-03 | 8,000.00 | 8,020.00 | 7,900.00 | 7,990.00 | 7,952.77 | 47,015 |
| 2025-12-02 | 8,000.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,922.91 | 50,267 |
| 2025-12-01 | 7,700.00 | 8,240.00 | 7,700.00 | 8,020.00 | 7,982.63 | 153,972 |
| 2025-11-28 | 7,430.00 | 7,780.00 | 7,410.00 | 7,650.00 | 7,614.35 | 62,870 |
| 2025-11-27 | 7,310.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,335.66 | 33,068 |
| 2025-11-26 | 7,300.00 | 7,430.00 | 7,100.00 | 7,290.00 | 7,256.03 | 37,726 |
| 2025-11-25 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,265.98 | 25,652 |
| 2025-11-24 | 7,560.00 | 7,560.00 | 7,100.00 | 7,290.00 | 7,256.03 | 25,890 |
| 2025-11-21 | 7,260.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,265.98 | 41,272 |
| 2025-11-20 | 7,440.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,455.10 | 33,612 |
| 2025-11-19 | 7,390.00 | 7,390.00 | 7,020.00 | 7,260.00 | 7,226.17 | 56,898 |
| 2025-11-18 | 7,540.00 | 7,620.00 | 7,300.00 | 7,360.00 | 7,325.70 | 48,609 |
| 2025-11-17 | 7,560.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,614.35 | 31,185 |
| 2025-11-14 | 7,850.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,524.77 | 55,939 |
| 2025-11-13 | 7,950.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,883.09 | 53,040 |
| 2025-11-12 | 8,010.00 | 8,330.00 | 7,890.00 | 8,000.00 | 7,962.72 | 47,891 |
| 2025-11-11 | 7,930.00 | 8,250.00 | 7,850.00 | 7,990.00 | 7,952.77 | 64,858 |
| 2025-11-10 | 7,680.00 | 7,980.00 | 7,560.00 | 7,930.00 | 7,893.05 | 51,328 |
| 2025-11-07 | 7,950.00 | 8,060.00 | 7,550.00 | 7,680.00 | 7,644.21 | 128,777 |
| 2025-11-06 | 8,270.00 | 8,650.00 | 7,930.00 | 8,000.00 | 7,962.72 | 131,154 |
| 2025-11-05 | 8,740.00 | 8,750.00 | 7,820.00 | 8,200.00 | 8,161.79 | 364,953 |
| 2025-11-04 | 9,190.00 | 9,420.00 | 8,730.00 | 8,790.00 | 8,749.04 | 309,163 |
| 2025-11-03 | 8,330.00 | 9,390.00 | 8,330.00 | 9,190.00 | 9,147.18 | 577,498 |
| 2025-10-31 | 8,360.00 | 8,360.00 | 8,020.00 | 8,280.00 | 8,241.42 | 66,362 |
| 2025-10-30 | 8,410.00 | 8,410.00 | 8,000.00 | 8,160.00 | 8,121.98 | 95,053 |
| 2025-10-29 | 8,590.00 | 8,600.00 | 8,270.00 | 8,400.00 | 8,360.86 | 86,349 |
| 2025-10-28 | 8,860.00 | 8,980.00 | 8,490.00 | 8,500.00 | 8,460.39 | 121,143 |
| 2025-10-27 | 8,770.00 | 9,230.00 | 8,700.00 | 8,860.00 | 8,818.71 | 382,801 |
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.