RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,320.00 | 7,500.00 | 7,110.00 | 7,190.00 | 7,190.00 | 372,338 |
| 2026-04-21 | 7,560.00 | 7,640.00 | 7,280.00 | 7,320.00 | 7,320.00 | 480,938 |
| 2026-04-20 | 7,370.00 | 7,950.00 | 6,990.00 | 7,530.00 | 7,530.00 | 1,084,012 |
| 2026-04-17 | 7,470.00 | 7,890.00 | 7,110.00 | 7,370.00 | 7,370.00 | 1,564,521 |
| 2026-04-16 | 6,600.00 | 8,190.00 | 6,570.00 | 7,310.00 | 7,310.00 | 5,787,507 |
| 2026-04-15 | 6,100.00 | 6,500.00 | 5,630.00 | 6,400.00 | 6,400.00 | 629,426 |
| 2026-04-14 | 5,840.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 164,525 |
| 2026-04-13 | 5,600.00 | 5,780.00 | 5,540.00 | 5,720.00 | 5,720.00 | 132,866 |
| 2026-04-10 | 5,600.00 | 5,870.00 | 5,600.00 | 5,780.00 | 5,780.00 | 120,050 |
| 2026-04-09 | 5,790.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,560.00 | 120,197 |
| 2026-04-08 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,790.00 | 143,089 |
| 2026-04-07 | 5,460.00 | 5,590.00 | 5,210.00 | 5,360.00 | 5,360.00 | 105,015 |
| 2026-04-06 | 5,680.00 | 5,740.00 | 5,370.00 | 5,380.00 | 5,380.00 | 144,250 |
| 2026-04-03 | 5,430.00 | 5,710.00 | 5,380.00 | 5,680.00 | 5,680.00 | 165,988 |
| 2026-04-02 | 5,750.00 | 5,750.00 | 5,250.00 | 5,340.00 | 5,340.00 | 218,283 |
| 2026-04-01 | 5,410.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,600.00 | 109,529 |
| 2026-03-31 | 5,400.00 | 5,520.00 | 5,200.00 | 5,210.00 | 5,210.00 | 151,822 |
| 2026-03-30 | 5,630.00 | 5,630.00 | 5,340.00 | 5,410.00 | 5,410.00 | 199,687 |
| 2026-03-27 | 5,830.00 | 5,850.00 | 5,620.00 | 5,750.00 | 5,750.00 | 185,676 |
| 2026-03-26 | 6,290.00 | 6,300.00 | 5,850.00 | 5,860.00 | 5,860.00 | 246,391 |
| 2026-03-25 | 5,980.00 | 6,420.00 | 5,840.00 | 6,290.00 | 6,290.00 | 273,822 |
| 2026-03-24 | 6,000.00 | 6,170.00 | 5,810.00 | 5,840.00 | 5,840.00 | 180,672 |
| 2026-03-23 | 6,140.00 | 6,140.00 | 5,730.00 | 5,840.00 | 5,840.00 | 263,735 |
| 2026-03-20 | 6,490.00 | 6,490.00 | 6,110.00 | 6,210.00 | 6,210.00 | 247,518 |
| 2026-03-19 | 6,300.00 | 6,470.00 | 6,240.00 | 6,430.00 | 6,430.00 | 261,279 |
| 2026-03-18 | 6,560.00 | 6,730.00 | 6,470.00 | 6,490.00 | 6,490.00 | 462,794 |
| 2026-03-17 | 6,330.00 | 6,790.00 | 6,300.00 | 6,380.00 | 6,380.00 | 715,839 |
| 2026-03-16 | 6,130.00 | 6,250.00 | 5,960.00 | 6,230.00 | 6,230.00 | 273,242 |
| 2026-03-13 | 6,060.00 | 6,180.00 | 5,870.00 | 6,010.00 | 6,010.00 | 200,462 |
| 2026-03-12 | 6,240.00 | 6,440.00 | 6,060.00 | 6,120.00 | 6,120.00 | 156,064 |
| 2026-03-11 | 6,240.00 | 6,470.00 | 6,090.00 | 6,220.00 | 6,220.00 | 254,854 |
| 2026-03-10 | 6,080.00 | 6,250.00 | 5,900.00 | 6,070.00 | 6,070.00 | 172,241 |
| 2026-03-09 | 5,880.00 | 6,110.00 | 5,600.00 | 5,690.00 | 5,690.00 | 303,236 |
| 2026-03-06 | 6,100.00 | 6,420.00 | 5,900.00 | 6,240.00 | 6,240.00 | 253,465 |
| 2026-03-05 | 5,600.00 | 6,170.00 | 5,600.00 | 6,090.00 | 6,090.00 | 332,461 |
| 2026-03-04 | 6,000.00 | 6,070.00 | 5,050.00 | 5,140.00 | 5,140.00 | 622,965 |
| 2026-03-03 | 6,750.00 | 6,840.00 | 6,210.00 | 6,250.00 | 6,250.00 | 474,138 |
| 2026-02-27 | 6,630.00 | 7,000.00 | 6,250.00 | 6,760.00 | 6,760.00 | 333,085 |
| 2026-02-26 | 6,460.00 | 6,810.00 | 6,450.00 | 6,630.00 | 6,630.00 | 340,488 |
| 2026-02-25 | 6,800.00 | 6,910.00 | 6,710.00 | 6,730.00 | 6,730.00 | 328,116 |
| 2026-02-24 | 6,670.00 | 6,830.00 | 6,520.00 | 6,670.00 | 6,670.00 | 207,394 |
| 2026-02-23 | 6,550.00 | 6,800.00 | 6,480.00 | 6,670.00 | 6,670.00 | 307,775 |
| 2026-02-20 | 6,990.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | 588,669 |
| 2026-02-19 | 6,280.00 | 7,040.00 | 6,280.00 | 6,970.00 | 6,970.00 | 1,176,572 |
| 2026-02-13 | 6,040.00 | 6,250.00 | 5,850.00 | 6,080.00 | 6,080.00 | 176,570 |
| 2026-02-12 | 6,000.00 | 6,340.00 | 6,000.00 | 6,040.00 | 6,040.00 | 235,956 |
| 2026-02-11 | 6,200.00 | 6,200.00 | 5,860.00 | 5,940.00 | 5,940.00 | 173,299 |
| 2026-02-10 | 6,300.00 | 6,750.00 | 5,990.00 | 6,030.00 | 6,030.00 | 1,002,672 |
| 2026-02-09 | 6,010.00 | 6,330.00 | 5,960.00 | 6,230.00 | 6,230.00 | 237,555 |
| 2026-02-06 | 5,930.00 | 6,140.00 | 5,640.00 | 5,840.00 | 5,840.00 | 375,230 |
| 2026-02-05 | 6,310.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,200.00 | 311,295 |
| 2026-02-04 | 6,510.00 | 6,520.00 | 6,050.00 | 6,300.00 | 6,300.00 | 656,917 |
| 2026-02-03 | 5,760.00 | 6,610.00 | 5,760.00 | 6,510.00 | 6,510.00 | 1,075,621 |
| 2026-02-02 | 5,480.00 | 6,480.00 | 5,480.00 | 5,720.00 | 5,720.00 | 625,248 |
| 2026-01-30 | 5,780.00 | 5,940.00 | 5,620.00 | 5,640.00 | 5,640.00 | 291,653 |
| 2026-01-29 | 5,730.00 | 5,810.00 | 5,560.00 | 5,760.00 | 5,760.00 | 290,593 |
| 2026-01-28 | 5,520.00 | 5,880.00 | 5,340.00 | 5,720.00 | 5,720.00 | 481,288 |
| 2026-01-27 | 5,270.00 | 5,660.00 | 5,130.00 | 5,510.00 | 5,510.00 | 489,028 |
| 2026-01-26 | 5,240.00 | 5,450.00 | 5,050.00 | 5,270.00 | 5,270.00 | 413,035 |
| 2026-01-23 | 4,685.00 | 5,370.00 | 4,685.00 | 5,200.00 | 5,200.00 | 1,047,694 |
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.