RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3,375.00 | 3,540.00 | 3,375.00 | 3,495.00 | 3,495.00 | 110,833 |
| 2026-07-22 | 3,355.00 | 3,600.00 | 3,290.00 | 3,375.00 | 3,375.00 | 128,926 |
| 2026-07-21 | 3,270.00 | 3,425.00 | 3,165.00 | 3,315.00 | 3,315.00 | 114,585 |
| 2026-07-20 | 3,525.00 | 3,555.00 | 3,175.00 | 3,270.00 | 3,270.00 | 140,696 |
| 2026-07-16 | 3,680.00 | 3,775.00 | 3,495.00 | 3,555.00 | 3,555.00 | 114,020 |
| 2026-07-15 | 3,520.00 | 3,785.00 | 3,515.00 | 3,755.00 | 3,755.00 | 198,583 |
| 2026-07-14 | 3,585.00 | 3,590.00 | 3,165.00 | 3,415.00 | 3,415.00 | 301,928 |
| 2026-07-13 | 3,980.00 | 4,115.00 | 3,580.00 | 3,585.00 | 3,585.00 | 245,066 |
| 2026-07-10 | 3,780.00 | 4,085.00 | 3,765.00 | 4,000.00 | 4,000.00 | 139,708 |
| 2026-07-09 | 3,565.00 | 3,920.00 | 3,565.00 | 3,700.00 | 3,700.00 | 112,815 |
| 2026-07-08 | 3,845.00 | 3,875.00 | 3,520.00 | 3,565.00 | 3,565.00 | 149,504 |
| 2026-07-07 | 4,065.00 | 4,150.00 | 3,745.00 | 3,850.00 | 3,850.00 | 210,298 |
| 2026-07-06 | 3,955.00 | 4,090.00 | 3,670.00 | 4,040.00 | 4,040.00 | 298,744 |
| 2026-07-03 | 3,780.00 | 3,955.00 | 3,600.00 | 3,955.00 | 3,955.00 | 239,561 |
| 2026-07-02 | 4,295.00 | 4,295.00 | 3,730.00 | 3,760.00 | 3,760.00 | 550,026 |
| 2026-07-01 | 4,350.00 | 4,575.00 | 4,170.00 | 4,295.00 | 4,295.00 | 232,074 |
| 2026-06-30 | 4,340.00 | 4,520.00 | 4,120.00 | 4,350.00 | 4,350.00 | 128,014 |
| 2026-06-29 | 4,145.00 | 4,440.00 | 4,090.00 | 4,340.00 | 4,340.00 | 321,502 |
| 2026-06-26 | 4,330.00 | 4,390.00 | 3,955.00 | 4,070.00 | 4,070.00 | 304,789 |
| 2026-06-25 | 4,650.00 | 4,800.00 | 4,200.00 | 4,435.00 | 4,435.00 | 173,062 |
| 2026-06-24 | 4,630.00 | 4,735.00 | 4,465.00 | 4,625.00 | 4,625.00 | 204,596 |
| 2026-06-23 | 5,110.00 | 5,110.00 | 4,600.00 | 4,630.00 | 4,630.00 | 340,631 |
| 2026-06-22 | 5,190.00 | 5,470.00 | 4,795.00 | 5,110.00 | 5,110.00 | 245,225 |
| 2026-06-19 | 5,520.00 | 5,540.00 | 5,040.00 | 5,190.00 | 5,190.00 | 297,203 |
| 2026-06-18 | 5,710.00 | 5,750.00 | 5,470.00 | 5,520.00 | 5,520.00 | 191,773 |
| 2026-06-17 | 5,470.00 | 5,660.00 | 5,000.00 | 5,640.00 | 5,640.00 | 212,481 |
| 2026-06-16 | 5,520.00 | 5,800.00 | 5,350.00 | 5,470.00 | 5,470.00 | 342,862 |
| 2026-06-15 | 5,510.00 | 5,680.00 | 5,330.00 | 5,500.00 | 5,500.00 | 312,031 |
| 2026-06-12 | 5,660.00 | 5,790.00 | 5,370.00 | 5,410.00 | 5,410.00 | 689,984 |
| 2026-06-11 | 5,300.00 | 5,530.00 | 5,130.00 | 5,460.00 | 5,460.00 | 158,616 |
| 2026-06-10 | 5,650.00 | 5,770.00 | 5,160.00 | 5,320.00 | 5,320.00 | 179 |
| 2026-06-09 | 5,140.00 | 5,730.00 | 5,140.00 | 5,670.00 | 5,670.00 | 480,157 |
| 2026-06-08 | 5,630.00 | 5,650.00 | 5,050.00 | 5,120.00 | 5,120.00 | 582,673 |
| 2026-06-05 | 6,380.00 | 6,380.00 | 5,740.00 | 5,820.00 | 5,820.00 | 461,302 |
| 2026-06-04 | 6,360.00 | 6,800.00 | 6,340.00 | 6,380.00 | 6,380.00 | 845,792 |
| 2026-06-02 | 6,770.00 | 6,850.00 | 6,120.00 | 6,320.00 | 6,320.00 | 757,856 |
| 2026-06-01 | 7,020.00 | 7,090.00 | 6,540.00 | 6,710.00 | 6,710.00 | 1,089,396 |
| 2026-05-29 | 8,910.00 | 9,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 1,845,647 |
| 2026-05-28 | 10,360.00 | 10,370.00 | 8,500.00 | 8,840.00 | 8,840.00 | 1,346,247 |
| 2026-05-27 | 9,810.00 | 11,340.00 | 9,590.00 | 10,360.00 | 10,360.00 | 2,466,874 |
| 2026-05-26 | 10,200.00 | 10,260.00 | 9,530.00 | 9,650.00 | 9,650.00 | 853,473 |
| 2026-05-22 | 9,520.00 | 10,180.00 | 9,270.00 | 9,870.00 | 9,870.00 | 885,117 |
| 2026-05-21 | 9,280.00 | 9,930.00 | 9,050.00 | 9,200.00 | 9,200.00 | 839,250 |
| 2026-05-20 | 9,130.00 | 9,290.00 | 8,540.00 | 8,950.00 | 8,950.00 | 846,554 |
| 2026-05-19 | 10,080.00 | 10,080.00 | 8,940.00 | 9,200.00 | 9,200.00 | 1,216,939 |
| 2026-05-18 | 10,740.00 | 11,000.00 | 9,820.00 | 10,210.00 | 10,210.00 | 1,633,069 |
| 2026-05-15 | 11,650.00 | 12,500.00 | 10,820.00 | 11,130.00 | 11,130.00 | 5,151,284 |
| 2026-05-14 | 8,890.00 | 11,410.00 | 8,580.00 | 11,410.00 | 11,410.00 | 6,675,607 |
| 2026-05-13 | 9,500.00 | 10,180.00 | 8,750.00 | 8,780.00 | 8,780.00 | 1,756,539 |
| 2026-05-12 | 8,800.00 | 9,910.00 | 8,470.00 | 9,440.00 | 9,440.00 | 3,431,657 |
| 2026-05-11 | 7,800.00 | 8,660.00 | 7,550.00 | 8,350.00 | 8,350.00 | 1,715,688 |
| 2026-05-08 | 7,200.00 | 7,890.00 | 6,620.00 | 7,540.00 | 7,540.00 | 811,735 |
| 2026-05-07 | 7,720.00 | 7,730.00 | 7,100.00 | 7,200.00 | 7,200.00 | 426,515 |
| 2026-05-06 | 7,410.00 | 7,900.00 | 7,060.00 | 7,700.00 | 7,700.00 | 1,320,878 |
| 2026-05-04 | 6,880.00 | 7,340.00 | 6,760.00 | 7,280.00 | 7,280.00 | 942,703 |
| 2026-04-30 | 6,940.00 | 6,940.00 | 6,620.00 | 6,650.00 | 6,650.00 | 413,629 |
| 2026-04-29 | 7,080.00 | 7,080.00 | 6,700.00 | 6,830.00 | 6,830.00 | 676,539 |
| 2026-04-28 | 7,340.00 | 7,450.00 | 7,010.00 | 7,080.00 | 7,080.00 | 491,688 |
| 2026-04-27 | 7,880.00 | 7,890.00 | 7,200.00 | 7,310.00 | 7,310.00 | 884,532 |
| 2026-04-24 | 8,390.00 | 8,400.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1,134,219 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.