Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,650.00 | 6,900.00 | 6,640.00 | 6,790.00 | 6,758.36 | 29,044 |
| 2025-01-23 | 6,990.00 | 6,990.00 | 6,640.00 | 6,640.00 | 6,609.06 | 35,893 |
| 2025-01-22 | 7,010.00 | 7,010.00 | 6,850.00 | 6,900.00 | 6,867.85 | 39,738 |
| 2025-01-21 | 6,960.00 | 6,960.00 | 6,710.00 | 6,880.00 | 6,847.94 | 45,601 |
| 2025-01-20 | 6,970.00 | 7,050.00 | 6,880.00 | 6,880.00 | 6,847.94 | 16,382 |
| 2025-01-17 | 6,960.00 | 7,040.00 | 6,870.00 | 6,970.00 | 6,937.52 | 20,270 |
| 2025-01-16 | 7,000.00 | 7,050.00 | 6,850.00 | 7,020.00 | 6,987.29 | 17,336 |
| 2025-01-15 | 7,140.00 | 7,140.00 | 6,840.00 | 6,990.00 | 6,957.43 | 12,556 |
| 2025-01-14 | 6,930.00 | 7,100.00 | 6,910.00 | 7,010.00 | 6,977.33 | 29,537 |
| 2025-01-13 | 6,960.00 | 7,070.00 | 6,890.00 | 7,000.00 | 6,967.38 | 25,382 |
| 2025-01-10 | 7,210.00 | 7,220.00 | 7,030.00 | 7,090.00 | 7,056.96 | 27,860 |
| 2025-01-09 | 7,110.00 | 7,250.00 | 6,920.00 | 7,210.00 | 7,176.40 | 43,105 |
| 2025-01-08 | 6,970.00 | 7,150.00 | 6,870.00 | 7,110.00 | 7,076.87 | 40,531 |
| 2025-01-07 | 7,030.00 | 7,050.00 | 6,830.00 | 6,960.00 | 6,927.57 | 56,002 |
| 2025-01-06 | 7,050.00 | 7,080.00 | 6,800.00 | 7,010.00 | 6,977.33 | 95,038 |
| 2025-01-03 | 7,040.00 | 7,040.00 | 6,740.00 | 6,930.00 | 6,897.71 | 114,861 |
| 2025-01-02 | 6,410.00 | 7,700.00 | 6,310.00 | 6,880.00 | 6,847.94 | 802,650 |
| 2024-12-30 | 6,230.00 | 6,370.00 | 6,120.00 | 6,220.00 | 6,191.02 | 5,122 |
| 2024-12-27 | 6,400.00 | 6,400.00 | 6,170.00 | 6,220.00 | 6,191.02 | 6,548 |
| 2024-12-26 | 6,350.00 | 6,490.00 | 6,350.00 | 6,360.00 | 6,280.60 | 15,247 |
| 2024-12-24 | 6,320.00 | 6,700.00 | 6,320.00 | 6,400.00 | 6,320.10 | 11,596 |
| 2024-12-23 | 6,320.00 | 6,470.00 | 6,310.00 | 6,370.00 | 6,290.47 | 10,058 |
| 2024-12-20 | 6,460.00 | 6,560.00 | 6,280.00 | 6,370.00 | 6,290.47 | 13,907 |
| 2024-12-19 | 6,300.00 | 6,510.00 | 6,190.00 | 6,460.00 | 6,379.35 | 20,668 |
| 2024-12-18 | 6,280.00 | 6,350.00 | 6,190.00 | 6,330.00 | 6,250.97 | 19,632 |
| 2024-12-17 | 6,390.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,201.60 | 11,534 |
| 2024-12-16 | 6,300.00 | 6,390.00 | 6,250.00 | 6,330.00 | 6,250.97 | 11,866 |
| 2024-12-13 | 6,200.00 | 6,320.00 | 6,200.00 | 6,280.00 | 6,201.60 | 9,590 |
| 2024-12-12 | 6,310.00 | 6,450.00 | 6,160.00 | 6,280.00 | 6,201.60 | 13,213 |
| 2024-12-11 | 6,080.00 | 6,380.00 | 6,080.00 | 6,300.00 | 6,221.35 | 40,253 |
| 2024-12-10 | 5,850.00 | 6,240.00 | 5,830.00 | 6,140.00 | 6,063.34 | 18,688 |
| 2024-12-09 | 6,150.00 | 6,180.00 | 5,680.00 | 5,900.00 | 5,826.34 | 25,951 |
| 2024-12-06 | 6,340.00 | 6,670.00 | 6,140.00 | 6,180.00 | 6,102.84 | 65,317 |
| 2024-12-05 | 6,740.00 | 6,900.00 | 6,520.00 | 6,590.00 | 6,507.72 | 18,286 |
| 2024-12-04 | 6,740.00 | 6,830.00 | 6,600.00 | 6,740.00 | 6,655.85 | 19,734 |
| 2024-12-03 | 6,730.00 | 6,910.00 | 6,720.00 | 6,830.00 | 6,744.73 | 22,539 |
| 2024-12-02 | 7,010.00 | 7,010.00 | 6,680.00 | 6,860.00 | 6,774.35 | 24,570 |
| 2024-11-29 | 7,110.00 | 7,130.00 | 6,940.00 | 7,020.00 | 6,932.36 | 17,878 |
| 2024-11-28 | 7,190.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,981.73 | 30,141 |
| 2024-11-27 | 7,210.00 | 7,240.00 | 7,020.00 | 7,100.00 | 7,011.36 | 25,011 |
| 2024-11-26 | 7,130.00 | 7,240.00 | 7,030.00 | 7,210.00 | 7,119.98 | 14,870 |
| 2024-11-25 | 7,040.00 | 7,230.00 | 7,020.00 | 7,150.00 | 7,060.73 | 36,286 |
| 2024-11-22 | 6,940.00 | 7,130.00 | 6,940.00 | 7,040.00 | 6,952.11 | 28,659 |
| 2024-11-21 | 6,840.00 | 7,110.00 | 6,840.00 | 7,010.00 | 6,922.48 | 18,241 |
| 2024-11-20 | 7,090.00 | 7,170.00 | 6,770.00 | 6,910.00 | 6,823.73 | 14,112 |
| 2024-11-19 | 6,890.00 | 7,190.00 | 6,890.00 | 7,090.00 | 7,001.48 | 20,208 |
| 2024-11-18 | 6,880.00 | 7,160.00 | 6,820.00 | 6,940.00 | 6,853.36 | 24,392 |
| 2024-11-15 | 6,650.00 | 6,950.00 | 6,500.00 | 6,950.00 | 6,863.23 | 43,968 |
| 2024-11-14 | 6,710.00 | 7,040.00 | 6,610.00 | 6,740.00 | 6,655.85 | 53,758 |
| 2024-11-13 | 6,740.00 | 6,910.00 | 6,710.00 | 6,830.00 | 6,744.73 | 31,145 |
| 2024-11-12 | 7,100.00 | 7,180.00 | 6,800.00 | 6,800.00 | 6,715.10 | 30,782 |
| 2024-11-11 | 7,550.00 | 7,600.00 | 7,150.00 | 7,180.00 | 7,090.36 | 31,502 |
| 2024-11-08 | 7,650.00 | 7,740.00 | 7,420.00 | 7,630.00 | 7,534.74 | 18,185 |
| 2024-11-07 | 7,660.00 | 7,780.00 | 7,470.00 | 7,650.00 | 7,554.49 | 38,974 |
| 2024-11-06 | 7,500.00 | 7,760.00 | 7,470.00 | 7,650.00 | 7,554.49 | 77,868 |
| 2024-11-05 | 7,440.00 | 7,520.00 | 7,220.00 | 7,470.00 | 7,376.74 | 52,447 |
| 2024-11-04 | 7,300.00 | 7,530.00 | 7,300.00 | 7,430.00 | 7,337.24 | 33,085 |
| 2024-11-01 | 7,280.00 | 7,390.00 | 7,150.00 | 7,350.00 | 7,258.24 | 24,018 |
| 2024-10-31 | 7,290.00 | 7,680.00 | 7,080.00 | 7,290.00 | 7,198.99 | 69,466 |
| 2024-10-30 | 7,300.00 | 7,400.00 | 7,210.00 | 7,370.00 | 7,277.99 | 19,949 |
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.