Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,100.00 | 7,240.00 | 6,970.00 | 7,190.00 | 7,100.23 | 24,208 |
| 2024-10-28 | 6,840.00 | 7,060.00 | 6,830.00 | 7,040.00 | 6,952.11 | 25,106 |
| 2024-10-25 | 6,960.00 | 7,000.00 | 6,700.00 | 6,830.00 | 6,744.73 | 34,361 |
| 2024-10-24 | 6,580.00 | 6,890.00 | 6,450.00 | 6,790.00 | 6,705.23 | 47,543 |
| 2024-10-23 | 6,170.00 | 7,220.00 | 6,010.00 | 6,430.00 | 6,349.72 | 184,596 |
| 2024-10-22 | 6,270.00 | 6,370.00 | 6,000.00 | 6,100.00 | 6,023.84 | 29,218 |
| 2024-10-21 | 6,380.00 | 6,380.00 | 6,220.00 | 6,330.00 | 6,250.97 | 18,061 |
| 2024-10-18 | 6,480.00 | 6,560.00 | 6,280.00 | 6,360.00 | 6,280.60 | 27,921 |
| 2024-10-17 | 6,550.00 | 6,590.00 | 6,480.00 | 6,560.00 | 6,478.10 | 5,871 |
| 2024-10-16 | 6,560.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,468.22 | 19,311 |
| 2024-10-15 | 6,600.00 | 6,650.00 | 6,580.00 | 6,630.00 | 6,547.23 | 7,905 |
| 2024-10-14 | 6,670.00 | 6,680.00 | 6,560.00 | 6,650.00 | 6,566.98 | 8,420 |
| 2024-10-11 | 6,720.00 | 6,780.00 | 6,650.00 | 6,660.00 | 6,576.85 | 6,811 |
| 2024-10-10 | 6,820.00 | 6,830.00 | 6,630.00 | 6,690.00 | 6,606.48 | 17,286 |
| 2024-10-08 | 6,690.00 | 6,870.00 | 6,690.00 | 6,860.00 | 6,774.35 | 8,936 |
| 2024-10-07 | 6,710.00 | 6,800.00 | 6,550.00 | 6,790.00 | 6,705.23 | 25,613 |
| 2024-10-04 | 6,740.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,715.10 | 2,703 |
| 2024-10-02 | 6,800.00 | 6,820.00 | 6,580.00 | 6,800.00 | 6,715.10 | 10,059 |
| 2024-09-30 | 6,950.00 | 6,990.00 | 6,790.00 | 6,870.00 | 6,784.23 | 6,486 |
| 2024-09-27 | 7,070.00 | 7,070.00 | 6,890.00 | 6,950.00 | 6,863.23 | 6,592 |
| 2024-09-26 | 6,850.00 | 6,970.00 | 6,800.00 | 6,950.00 | 6,863.23 | 17,045 |
| 2024-09-25 | 6,970.00 | 6,980.00 | 6,780.00 | 6,830.00 | 6,744.73 | 21,360 |
| 2024-09-24 | 6,790.00 | 6,950.00 | 6,780.00 | 6,930.00 | 6,843.48 | 10,230 |
| 2024-09-23 | 6,970.00 | 6,970.00 | 6,770.00 | 6,820.00 | 6,734.85 | 10,367 |
| 2024-09-20 | 6,880.00 | 7,030.00 | 6,830.00 | 6,880.00 | 6,794.10 | 8,863 |
| 2024-09-19 | 7,030.00 | 7,100.00 | 6,800.00 | 6,860.00 | 6,774.35 | 4,790 |
| 2024-09-13 | 7,030.00 | 7,060.00 | 6,930.00 | 6,960.00 | 6,873.11 | 4,899 |
| 2024-09-12 | 6,850.00 | 7,180.00 | 6,810.00 | 7,030.00 | 6,942.23 | 15,743 |
| 2024-09-11 | 6,790.00 | 7,010.00 | 6,750.00 | 6,850.00 | 6,764.48 | 7,053 |
| 2024-09-10 | 7,030.00 | 7,030.00 | 6,760.00 | 6,760.00 | 6,675.60 | 14,598 |
| 2024-09-09 | 6,550.00 | 7,100.00 | 6,550.00 | 7,100.00 | 7,011.36 | 23,722 |
| 2024-09-06 | 7,010.00 | 7,070.00 | 6,740.00 | 6,900.00 | 6,813.85 | 25,551 |
| 2024-09-05 | 7,210.00 | 7,400.00 | 6,710.00 | 6,990.00 | 6,902.73 | 29,891 |
| 2024-09-04 | 7,110.00 | 7,400.00 | 7,070.00 | 7,210.00 | 7,119.98 | 19,967 |
| 2024-09-03 | 7,570.00 | 7,580.00 | 7,400.00 | 7,520.00 | 7,426.11 | 15,292 |
| 2024-09-02 | 7,280.00 | 7,580.00 | 7,230.00 | 7,580.00 | 7,485.37 | 37,600 |
| 2024-08-30 | 7,100.00 | 7,180.00 | 7,070.00 | 7,180.00 | 7,090.36 | 6,610 |
| 2024-08-29 | 7,270.00 | 7,270.00 | 7,050.00 | 7,100.00 | 7,011.36 | 26,123 |
| 2024-08-28 | 7,310.00 | 7,310.00 | 7,170.00 | 7,270.00 | 7,179.24 | 9,821 |
| 2024-08-27 | 7,250.00 | 7,250.00 | 7,100.00 | 7,220.00 | 7,129.86 | 5,707 |
| 2024-08-26 | 7,480.00 | 7,480.00 | 7,170.00 | 7,210.00 | 7,119.98 | 11,900 |
| 2024-08-23 | 7,400.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,248.36 | 10,609 |
| 2024-08-22 | 7,600.00 | 7,600.00 | 7,330.00 | 7,400.00 | 7,307.61 | 10,474 |
| 2024-08-21 | 7,470.00 | 7,470.00 | 7,370.00 | 7,440.00 | 7,347.11 | 7,757 |
| 2024-08-20 | 7,280.00 | 7,450.00 | 7,280.00 | 7,450.00 | 7,356.99 | 16,636 |
| 2024-08-19 | 7,480.00 | 7,480.00 | 7,250.00 | 7,250.00 | 7,159.49 | 14,348 |
| 2024-08-16 | 7,410.00 | 7,540.00 | 7,360.00 | 7,370.00 | 7,277.99 | 24,096 |
| 2024-08-14 | 7,400.00 | 7,490.00 | 7,330.00 | 7,400.00 | 7,307.61 | 20,906 |
| 2024-08-13 | 7,480.00 | 7,640.00 | 7,260.00 | 7,260.00 | 7,169.36 | 8,210 |
| 2024-08-12 | 7,340.00 | 7,700.00 | 7,340.00 | 7,480.00 | 7,386.61 | 10,078 |
| 2024-08-09 | 7,240.00 | 7,760.00 | 7,240.00 | 7,380.00 | 7,287.86 | 23,217 |
| 2024-08-08 | 7,200.00 | 7,350.00 | 7,010.00 | 7,210.00 | 7,119.98 | 17,079 |
| 2024-08-07 | 7,020.00 | 7,300.00 | 7,020.00 | 7,200.00 | 7,110.11 | 21,121 |
| 2024-08-06 | 7,060.00 | 7,380.00 | 7,060.00 | 7,140.00 | 7,050.86 | 46,354 |
| 2024-08-05 | 7,640.00 | 7,910.00 | 6,540.00 | 6,970.00 | 6,882.98 | 96,555 |
| 2024-08-02 | 8,160.00 | 8,160.00 | 7,790.00 | 7,930.00 | 7,831.00 | 44,144 |
| 2024-08-01 | 8,580.00 | 8,580.00 | 8,170.00 | 8,280.00 | 8,176.63 | 37,189 |
| 2024-07-31 | 8,200.00 | 8,820.00 | 8,200.00 | 8,380.00 | 8,275.38 | 43,408 |
| 2024-07-30 | 8,210.00 | 8,330.00 | 8,190.00 | 8,280.00 | 8,176.63 | 13,884 |
| 2024-07-29 | 8,110.00 | 8,300.00 | 8,110.00 | 8,290.00 | 8,186.50 | 8,918 |
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.