Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8,770.00 | 9,230.00 | 8,700.00 | 8,860.00 | 8,818.71 | 382,801 |
| 2025-10-24 | 8,450.00 | 8,450.00 | 8,220.00 | 8,250.00 | 8,211.56 | 61,604 |
| 2025-10-23 | 8,600.00 | 8,600.00 | 8,220.00 | 8,250.00 | 8,211.56 | 57,661 |
| 2025-10-22 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,559.93 | 98,734 |
| 2025-10-21 | 8,610.00 | 8,880.00 | 8,540.00 | 8,660.00 | 8,619.65 | 119,238 |
| 2025-10-20 | 8,360.00 | 8,650.00 | 8,340.00 | 8,560.00 | 8,520.11 | 63,609 |
| 2025-10-17 | 8,650.00 | 8,840.00 | 8,300.00 | 8,500.00 | 8,460.39 | 126,165 |
| 2025-10-16 | 8,960.00 | 8,960.00 | 8,640.00 | 8,700.00 | 8,659.46 | 86,145 |
| 2025-10-15 | 8,610.00 | 9,080.00 | 8,610.00 | 8,990.00 | 8,948.11 | 87,382 |
| 2025-10-14 | 9,140.00 | 9,220.00 | 8,550.00 | 8,610.00 | 8,569.88 | 159,414 |
| 2025-10-13 | 8,980.00 | 9,190.00 | 8,830.00 | 9,070.00 | 9,027.74 | 85,161 |
| 2025-10-10 | 9,080.00 | 9,300.00 | 9,040.00 | 9,150.00 | 9,107.36 | 150,057 |
| 2025-10-02 | 8,560.00 | 9,330.00 | 8,560.00 | 9,000.00 | 8,958.06 | 407,524 |
| 2025-10-01 | 8,300.00 | 8,500.00 | 8,270.00 | 8,470.00 | 8,430.53 | 41,845 |
| 2025-09-30 | 8,430.00 | 8,560.00 | 8,220.00 | 8,300.00 | 8,261.32 | 69,055 |
| 2025-09-29 | 8,270.00 | 8,560.00 | 8,220.00 | 8,430.00 | 8,390.72 | 68,971 |
| 2025-09-26 | 8,490.00 | 8,580.00 | 8,170.00 | 8,260.00 | 8,221.51 | 107,372 |
| 2025-09-25 | 8,500.00 | 8,610.00 | 8,360.00 | 8,610.00 | 8,569.88 | 108,318 |
| 2025-09-24 | 8,340.00 | 8,510.00 | 8,200.00 | 8,500.00 | 8,460.39 | 126,773 |
| 2025-09-23 | 8,380.00 | 8,480.00 | 8,170.00 | 8,340.00 | 8,301.14 | 74,130 |
| 2025-09-22 | 8,380.00 | 8,560.00 | 8,295.00 | 8,420.00 | 8,380.76 | 110,337 |
| 2025-09-19 | 8,460.00 | 8,460.00 | 8,190.00 | 8,290.00 | 8,251.37 | 115,546 |
| 2025-09-18 | 8,290.00 | 8,440.00 | 8,100.00 | 8,410.00 | 8,370.81 | 137,239 |
| 2025-09-17 | 8,180.00 | 8,400.00 | 8,020.00 | 8,150.00 | 8,112.02 | 81,725 |
| 2025-09-16 | 8,210.00 | 8,400.00 | 8,110.00 | 8,350.00 | 8,311.09 | 135,489 |
| 2025-09-15 | 8,200.00 | 8,280.00 | 8,070.00 | 8,200.00 | 8,161.79 | 159,799 |
| 2025-09-12 | 7,950.00 | 8,120.00 | 7,900.00 | 8,030.00 | 7,992.58 | 112,978 |
| 2025-09-11 | 7,920.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,912.95 | 63,556 |
| 2025-09-10 | 7,900.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,883.09 | 88,827 |
| 2025-09-09 | 7,820.00 | 7,960.00 | 7,400.00 | 7,880.00 | 7,843.28 | 144,863 |
| 2025-09-08 | 7,810.00 | 7,910.00 | 7,700.00 | 7,820.00 | 7,783.56 | 83,380 |
| 2025-09-05 | 7,750.00 | 7,920.00 | 7,640.00 | 7,770.00 | 7,733.79 | 134,193 |
| 2025-09-04 | 7,630.00 | 7,750.00 | 7,620.00 | 7,650.00 | 7,614.35 | 64,383 |
| 2025-09-03 | 7,760.00 | 7,800.00 | 7,520.00 | 7,640.00 | 7,604.40 | 126,272 |
| 2025-09-02 | 7,520.00 | 7,850.00 | 7,520.00 | 7,760.00 | 7,723.84 | 257,917 |
| 2025-09-01 | 7,640.00 | 8,580.00 | 7,300.00 | 7,520.00 | 7,484.96 | 2,784,144 |
| 2025-08-29 | 7,430.00 | 7,690.00 | 7,320.00 | 7,510.00 | 7,475.00 | 67,287 |
| 2025-08-28 | 7,390.00 | 7,720.00 | 7,200.00 | 7,430.00 | 7,395.38 | 235,990 |
| 2025-08-27 | 7,420.00 | 7,420.00 | 7,210.00 | 7,310.00 | 7,275.94 | 36,776 |
| 2025-08-26 | 7,030.00 | 7,620.00 | 7,030.00 | 7,400.00 | 7,365.52 | 212,473 |
| 2025-08-25 | 6,980.00 | 7,160.00 | 6,980.00 | 7,120.00 | 7,086.82 | 56,372 |
| 2025-08-22 | 6,830.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,857.89 | 11,568 |
| 2025-08-21 | 6,860.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,798.17 | 18,248 |
| 2025-08-20 | 6,810.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,768.31 | 60,413 |
| 2025-08-19 | 6,900.00 | 6,990.00 | 6,840.00 | 6,860.00 | 6,828.03 | 36,557 |
| 2025-08-18 | 7,050.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,917.61 | 59,842 |
| 2025-08-14 | 7,130.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,017.15 | 59,719 |
| 2025-08-13 | 7,160.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,096.78 | 47,314 |
| 2025-08-12 | 7,140.00 | 7,290.00 | 7,110.00 | 7,150.00 | 7,116.68 | 32,744 |
| 2025-08-11 | 7,210.00 | 7,310.00 | 7,150.00 | 7,160.00 | 7,126.64 | 32,550 |
| 2025-08-08 | 7,110.00 | 7,360.00 | 7,110.00 | 7,250.00 | 7,216.22 | 39,993 |
| 2025-08-07 | 7,220.00 | 7,340.00 | 7,160.00 | 7,160.00 | 7,126.64 | 25,734 |
| 2025-08-06 | 7,230.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,186.36 | 15,229 |
| 2025-08-05 | 7,130.00 | 7,410.00 | 7,130.00 | 7,230.00 | 7,196.31 | 42,320 |
| 2025-08-04 | 7,010.00 | 7,240.00 | 7,010.00 | 7,140.00 | 7,106.73 | 21,125 |
| 2025-08-01 | 7,310.00 | 7,380.00 | 7,030.00 | 7,110.00 | 7,076.87 | 57,933 |
| 2025-07-31 | 7,690.00 | 7,720.00 | 7,290.00 | 7,380.00 | 7,345.61 | 74,521 |
| 2025-07-30 | 7,630.00 | 7,830.00 | 7,630.00 | 7,690.00 | 7,654.17 | 63,049 |
| 2025-07-29 | 7,280.00 | 7,670.00 | 7,220.00 | 7,630.00 | 7,594.45 | 52,303 |
| 2025-07-28 | 7,100.00 | 7,400.00 | 7,100.00 | 7,340.00 | 7,305.80 | 46,018 |
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.