Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,210.00 | 8,360.00 | 8,090.00 | 8,280.00 | 8,241.42 | 47,328 |
| 2025-04-24 | 8,260.00 | 8,390.00 | 8,090.00 | 8,110.00 | 8,072.21 | 50,901 |
| 2025-04-23 | 8,160.00 | 8,340.00 | 8,070.00 | 8,260.00 | 8,221.51 | 58,565 |
| 2025-04-22 | 8,020.00 | 8,210.00 | 8,020.00 | 8,070.00 | 8,032.40 | 59,685 |
| 2025-04-21 | 8,360.00 | 8,360.00 | 8,120.00 | 8,210.00 | 8,171.74 | 51,710 |
| 2025-04-18 | 8,390.00 | 8,390.00 | 8,170.00 | 8,320.00 | 8,281.23 | 56,077 |
| 2025-04-17 | 8,270.00 | 8,470.00 | 8,250.00 | 8,440.00 | 8,400.67 | 75,071 |
| 2025-04-16 | 8,490.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,370.81 | 127,754 |
| 2025-04-15 | 8,060.00 | 9,020.00 | 8,000.00 | 8,600.00 | 8,559.93 | 548,928 |
| 2025-04-14 | 7,890.00 | 8,110.00 | 7,800.00 | 8,050.00 | 8,012.49 | 87,976 |
| 2025-04-11 | 7,300.00 | 7,850.00 | 7,250.00 | 7,810.00 | 7,773.61 | 79,763 |
| 2025-04-10 | 7,440.00 | 7,500.00 | 7,310.00 | 7,440.00 | 7,405.33 | 90,199 |
| 2025-04-09 | 7,060.00 | 7,300.00 | 6,960.00 | 6,960.00 | 6,927.57 | 89,382 |
| 2025-04-08 | 7,400.00 | 7,550.00 | 7,195.00 | 7,230.00 | 7,196.31 | 76,927 |
| 2025-04-07 | 7,620.00 | 7,620.00 | 7,180.00 | 7,200.00 | 7,166.45 | 141,838 |
| 2025-04-04 | 7,770.00 | 7,980.00 | 7,610.00 | 7,870.00 | 7,833.33 | 104,171 |
| 2025-04-03 | 7,750.00 | 8,030.00 | 7,660.00 | 7,900.00 | 7,863.19 | 76,223 |
| 2025-04-02 | 8,120.00 | 8,230.00 | 7,870.00 | 7,900.00 | 7,863.19 | 78,140 |
| 2025-04-01 | 7,900.00 | 8,140.00 | 7,850.00 | 8,020.00 | 7,982.63 | 77,355 |
| 2025-03-31 | 8,190.00 | 8,320.00 | 7,890.00 | 7,890.00 | 7,853.23 | 134,669 |
| 2025-03-28 | 8,530.00 | 8,750.00 | 8,390.00 | 8,440.00 | 8,400.67 | 111,738 |
| 2025-03-27 | 8,760.00 | 8,930.00 | 8,600.00 | 8,600.00 | 8,559.93 | 98,094 |
| 2025-03-26 | 8,730.00 | 8,980.00 | 8,580.00 | 8,980.00 | 8,938.15 | 93,216 |
| 2025-03-25 | 9,000.00 | 9,120.00 | 8,620.00 | 8,690.00 | 8,649.51 | 144,865 |
| 2025-03-24 | 9,000.00 | 9,190.00 | 8,790.00 | 9,030.00 | 8,987.92 | 119,134 |
| 2025-03-21 | 9,020.00 | 9,300.00 | 9,010.00 | 9,080.00 | 9,037.69 | 150,740 |
| 2025-03-20 | 9,740.00 | 9,800.00 | 9,250.00 | 9,250.00 | 9,206.90 | 253,495 |
| 2025-03-19 | 9,690.00 | 9,760.00 | 9,630.00 | 9,720.00 | 9,674.71 | 223,408 |
| 2025-03-18 | 9,850.00 | 10,350.00 | 9,590.00 | 9,700.00 | 9,654.80 | 1,062,684 |
| 2025-03-17 | 9,670.00 | 10,130.00 | 9,470.00 | 9,810.00 | 9,764.29 | 490,446 |
| 2025-03-14 | 9,390.00 | 9,750.00 | 9,310.00 | 9,440.00 | 9,396.01 | 287,136 |
| 2025-03-13 | 9,600.00 | 9,670.00 | 9,200.00 | 9,390.00 | 9,346.24 | 298,977 |
| 2025-03-12 | 10,600.00 | 10,600.00 | 9,550.00 | 9,600.00 | 9,555.27 | 1,505,002 |
| 2025-03-11 | 8,830.00 | 10,150.00 | 8,810.00 | 9,760.00 | 9,714.52 | 1,842,289 |
| 2025-03-10 | 8,500.00 | 9,680.00 | 8,460.00 | 9,190.00 | 9,147.18 | 1,017,948 |
| 2025-03-07 | 8,440.00 | 8,770.00 | 8,330.00 | 8,430.00 | 8,390.72 | 131,438 |
| 2025-03-06 | 8,810.00 | 8,810.00 | 8,430.00 | 8,610.00 | 8,569.88 | 162,733 |
| 2025-03-05 | 8,400.00 | 8,650.00 | 8,340.00 | 8,580.00 | 8,540.02 | 127,786 |
| 2025-03-04 | 8,590.00 | 8,590.00 | 8,250.00 | 8,400.00 | 8,360.86 | 132,477 |
| 2025-02-28 | 8,720.00 | 8,900.00 | 8,520.00 | 8,640.00 | 8,599.74 | 169,553 |
| 2025-02-27 | 9,400.00 | 9,560.00 | 8,970.00 | 9,010.00 | 8,968.01 | 210,658 |
| 2025-02-26 | 9,620.00 | 9,630.00 | 9,400.00 | 9,410.00 | 9,366.15 | 156,165 |
| 2025-02-25 | 9,400.00 | 9,680.00 | 9,300.00 | 9,620.00 | 9,575.17 | 194,132 |
| 2025-02-24 | 9,710.00 | 9,890.00 | 9,370.00 | 9,570.00 | 9,525.41 | 319,656 |
| 2025-02-21 | 10,190.00 | 10,620.00 | 10,030.00 | 10,120.00 | 10,072.84 | 422,283 |
| 2025-02-20 | 10,550.00 | 10,700.00 | 9,970.00 | 10,090.00 | 10,042.98 | 620,741 |
| 2025-02-19 | 10,700.00 | 11,760.00 | 10,080.00 | 10,710.00 | 10,660.09 | 3,887,104 |
| 2025-02-18 | 9,400.00 | 11,230.00 | 9,110.00 | 10,310.00 | 10,261.96 | 4,714,652 |
| 2025-02-17 | 8,700.00 | 9,270.00 | 8,600.00 | 9,270.00 | 9,226.80 | 451,650 |
| 2025-02-14 | 8,890.00 | 8,900.00 | 8,490.00 | 8,680.00 | 8,639.55 | 395,263 |
| 2025-02-13 | 9,000.00 | 9,050.00 | 8,400.00 | 8,780.00 | 8,739.09 | 358,587 |
| 2025-02-12 | 9,350.00 | 9,490.00 | 8,730.00 | 9,000.00 | 8,958.06 | 370,962 |
| 2025-02-11 | 9,840.00 | 9,850.00 | 9,210.00 | 9,290.00 | 9,246.71 | 460,227 |
| 2025-02-10 | 9,820.00 | 9,960.00 | 9,370.00 | 9,830.00 | 9,784.19 | 805,788 |
| 2025-02-07 | 9,660.00 | 9,730.00 | 9,620.00 | 9,730.00 | 9,684.66 | 405,043 |
| 2025-02-06 | 9,090.00 | 9,460.00 | 9,090.00 | 9,380.00 | 9,336.29 | 315,935 |
| 2025-02-05 | 9,020.00 | 9,150.00 | 8,950.00 | 9,150.00 | 9,107.36 | 273,461 |
| 2025-02-04 | 9,100.00 | 9,200.00 | 8,850.00 | 9,080.00 | 9,037.69 | 813,294 |
| 2025-02-03 | 9,130.00 | 10,040.00 | 8,650.00 | 8,840.00 | 8,798.81 | 6,521,947 |
| 2025-01-31 | 6,850.00 | 8,820.00 | 6,810.00 | 8,820.00 | 8,778.90 | 2,936,152 |
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.