Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,170.00 | 7,180.00 | 7,090.00 | 7,100.00 | 7,066.92 | 42,918 |
| 2025-07-24 | 7,290.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,146.54 | 43,938 |
| 2025-07-23 | 7,420.00 | 7,450.00 | 7,250.00 | 7,290.00 | 7,256.03 | 58,425 |
| 2025-07-22 | 7,600.00 | 7,650.00 | 7,380.00 | 7,490.00 | 7,455.10 | 60,199 |
| 2025-07-21 | 7,510.00 | 7,690.00 | 7,460.00 | 7,600.00 | 7,564.59 | 57,097 |
| 2025-07-18 | 7,190.00 | 7,740.00 | 7,190.00 | 7,520.00 | 7,484.96 | 137,017 |
| 2025-07-17 | 7,210.00 | 7,330.00 | 7,110.00 | 7,240.00 | 7,206.26 | 45,962 |
| 2025-07-16 | 7,120.00 | 7,830.00 | 6,970.00 | 7,240.00 | 7,206.26 | 274,556 |
| 2025-07-15 | 7,050.00 | 7,150.00 | 6,960.00 | 7,120.00 | 7,086.82 | 34,650 |
| 2025-07-14 | 7,080.00 | 7,080.00 | 6,970.00 | 7,020.00 | 6,987.29 | 48,309 |
| 2025-07-11 | 7,030.00 | 7,180.00 | 7,030.00 | 7,070.00 | 7,037.06 | 47,132 |
| 2025-07-10 | 7,120.00 | 7,180.00 | 7,010.00 | 7,030.00 | 6,997.24 | 52,174 |
| 2025-07-09 | 7,200.00 | 7,200.00 | 7,080.00 | 7,120.00 | 7,086.82 | 25,337 |
| 2025-07-08 | 7,110.00 | 7,280.00 | 7,070.00 | 7,180.00 | 7,146.54 | 27,726 |
| 2025-07-07 | 7,320.00 | 7,320.00 | 7,130.00 | 7,150.00 | 7,116.68 | 39,371 |
| 2025-07-04 | 7,450.00 | 7,500.00 | 7,220.00 | 7,230.00 | 7,196.31 | 29,359 |
| 2025-07-03 | 7,330.00 | 7,460.00 | 7,310.00 | 7,450.00 | 7,415.28 | 41,680 |
| 2025-07-02 | 7,580.00 | 7,580.00 | 7,200.00 | 7,320.00 | 7,285.89 | 51,876 |
| 2025-07-01 | 7,340.00 | 7,540.00 | 7,250.00 | 7,510.00 | 7,475.00 | 83,582 |
| 2025-06-30 | 7,710.00 | 7,840.00 | 7,140.00 | 7,140.00 | 7,106.73 | 331,607 |
| 2025-06-27 | 7,880.00 | 7,880.00 | 7,620.00 | 7,710.00 | 7,674.07 | 61,224 |
| 2025-06-26 | 7,900.00 | 8,010.00 | 7,750.00 | 7,810.00 | 7,773.61 | 72,844 |
| 2025-06-25 | 7,900.00 | 7,950.00 | 7,740.00 | 7,900.00 | 7,863.19 | 65,958 |
| 2025-06-24 | 7,820.00 | 7,930.00 | 7,780.00 | 7,900.00 | 7,863.19 | 68,709 |
| 2025-06-23 | 7,790.00 | 7,790.00 | 7,530.00 | 7,670.00 | 7,634.26 | 78,354 |
| 2025-06-20 | 7,810.00 | 7,900.00 | 7,710.00 | 7,790.00 | 7,753.70 | 67,323 |
| 2025-06-19 | 7,840.00 | 7,880.00 | 7,740.00 | 7,790.00 | 7,753.70 | 48,232 |
| 2025-06-18 | 7,710.00 | 7,840.00 | 7,650.00 | 7,840.00 | 7,803.47 | 51,192 |
| 2025-06-17 | 7,630.00 | 7,850.00 | 7,590.00 | 7,710.00 | 7,674.07 | 63,749 |
| 2025-06-16 | 7,700.00 | 7,700.00 | 7,470.00 | 7,630.00 | 7,594.45 | 68,809 |
| 2025-06-13 | 7,970.00 | 7,970.00 | 7,560.00 | 7,700.00 | 7,664.12 | 83,452 |
| 2025-06-12 | 7,890.00 | 7,990.00 | 7,800.00 | 7,860.00 | 7,823.37 | 72,690 |
| 2025-06-11 | 7,820.00 | 7,970.00 | 7,800.00 | 7,950.00 | 7,912.95 | 57,160 |
| 2025-06-10 | 7,830.00 | 7,900.00 | 7,730.00 | 7,810.00 | 7,773.61 | 58,345 |
| 2025-06-09 | 7,810.00 | 7,970.00 | 7,810.00 | 7,870.00 | 7,833.33 | 62,286 |
| 2025-06-05 | 7,800.00 | 7,880.00 | 7,730.00 | 7,810.00 | 7,773.61 | 41,749 |
| 2025-06-04 | 7,650.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,763.65 | 35,994 |
| 2025-06-02 | 7,500.00 | 7,600.00 | 7,430.00 | 7,560.00 | 7,524.77 | 24,131 |
| 2025-05-30 | 7,720.00 | 7,880.00 | 7,420.00 | 7,490.00 | 7,455.10 | 81,167 |
| 2025-05-29 | 7,750.00 | 7,870.00 | 7,710.00 | 7,740.00 | 7,703.93 | 37,319 |
| 2025-05-28 | 7,690.00 | 7,830.00 | 7,670.00 | 7,710.00 | 7,674.07 | 42,910 |
| 2025-05-27 | 7,780.00 | 7,970.00 | 7,655.00 | 7,670.00 | 7,634.26 | 54,096 |
| 2025-05-26 | 7,700.00 | 7,980.00 | 7,630.00 | 7,860.00 | 7,823.37 | 33,565 |
| 2025-05-23 | 7,860.00 | 7,960.00 | 7,700.00 | 7,700.00 | 7,664.12 | 63,582 |
| 2025-05-22 | 8,020.00 | 8,120.00 | 7,880.00 | 7,900.00 | 7,863.19 | 67,962 |
| 2025-05-21 | 8,180.00 | 8,300.00 | 8,080.00 | 8,140.00 | 8,102.07 | 71,004 |
| 2025-05-20 | 8,100.00 | 8,270.00 | 8,060.00 | 8,150.00 | 8,112.02 | 54,376 |
| 2025-05-19 | 8,350.00 | 8,380.00 | 8,000.00 | 8,070.00 | 8,032.40 | 62,129 |
| 2025-05-16 | 8,650.00 | 8,650.00 | 8,370.00 | 8,380.00 | 8,340.95 | 77,108 |
| 2025-05-15 | 8,930.00 | 8,940.00 | 8,630.00 | 8,650.00 | 8,609.69 | 128,789 |
| 2025-05-14 | 8,890.00 | 8,940.00 | 8,670.00 | 8,910.00 | 8,868.48 | 204,960 |
| 2025-05-13 | 8,430.00 | 9,100.00 | 8,430.00 | 8,940.00 | 8,898.34 | 464,823 |
| 2025-05-12 | 8,340.00 | 8,550.00 | 8,270.00 | 8,430.00 | 8,390.72 | 87,729 |
| 2025-05-09 | 8,300.00 | 8,430.00 | 8,200.00 | 8,330.00 | 8,291.18 | 56,888 |
| 2025-05-08 | 8,090.00 | 8,370.00 | 8,090.00 | 8,270.00 | 8,231.46 | 65,758 |
| 2025-05-07 | 7,900.00 | 8,090.00 | 7,870.00 | 8,090.00 | 8,052.30 | 47,664 |
| 2025-05-02 | 7,920.00 | 8,150.00 | 7,890.00 | 7,900.00 | 7,863.19 | 38,801 |
| 2025-04-30 | 8,200.00 | 8,200.00 | 7,830.00 | 8,000.00 | 7,962.72 | 75,717 |
| 2025-04-29 | 8,120.00 | 8,230.00 | 8,100.00 | 8,180.00 | 8,141.88 | 25,637 |
| 2025-04-28 | 8,420.00 | 8,420.00 | 8,040.00 | 8,100.00 | 8,062.26 | 53,998 |
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.