RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,580.00 | 4,780.00 | 4,550.00 | 4,680.00 | 4,680.00 | 175,117 |
| 2026-01-21 | 4,715.00 | 4,765.00 | 4,510.00 | 4,580.00 | 4,580.00 | 185,933 |
| 2026-01-20 | 4,870.00 | 4,945.00 | 4,650.00 | 4,805.00 | 4,805.00 | 163,403 |
| 2026-01-19 | 4,690.00 | 4,830.00 | 4,600.00 | 4,800.00 | 4,800.00 | 171,780 |
| 2026-01-16 | 4,875.00 | 4,890.00 | 4,650.00 | 4,690.00 | 4,690.00 | 132,835 |
| 2026-01-15 | 4,670.00 | 4,890.00 | 4,570.00 | 4,875.00 | 4,875.00 | 192,430 |
| 2026-01-14 | 4,720.00 | 4,825.00 | 4,615.00 | 4,665.00 | 4,665.00 | 106,947 |
| 2026-01-13 | 4,925.00 | 4,950.00 | 4,670.00 | 4,725.00 | 4,725.00 | 137,012 |
| 2026-01-12 | 4,830.00 | 4,970.00 | 4,800.00 | 4,925.00 | 4,925.00 | 260,651 |
| 2026-01-09 | 4,650.00 | 4,815.00 | 4,580.00 | 4,740.00 | 4,740.00 | 145,942 |
| 2026-01-08 | 4,690.00 | 4,800.00 | 4,610.00 | 4,620.00 | 4,620.00 | 99,158 |
| 2026-01-07 | 4,705.00 | 4,850.00 | 4,610.00 | 4,690.00 | 4,690.00 | 159,217 |
| 2026-01-06 | 4,740.00 | 4,885.00 | 4,600.00 | 4,700.00 | 4,700.00 | 149,985 |
| 2026-01-05 | 4,700.00 | 4,890.00 | 4,650.00 | 4,740.00 | 4,740.00 | 181,797 |
| 2026-01-02 | 4,500.00 | 4,670.00 | 4,410.00 | 4,650.00 | 4,650.00 | 168,241 |
| 2025-12-30 | 4,460.00 | 4,500.00 | 4,320.00 | 4,410.00 | 4,410.00 | 51,955 |
| 2025-12-29 | 4,285.00 | 4,475.00 | 4,265.00 | 4,460.00 | 4,460.00 | 74,174 |
| 2025-12-26 | 4,410.00 | 4,450.00 | 4,255.00 | 4,325.00 | 4,325.00 | 104,818 |
| 2025-12-24 | 4,250.00 | 4,410.00 | 4,215.00 | 4,305.00 | 4,305.00 | 64,357 |
| 2025-12-23 | 4,350.00 | 4,375.00 | 4,265.00 | 4,280.00 | 4,280.00 | 57,010 |
| 2025-12-22 | 4,225.00 | 4,415.00 | 4,225.00 | 4,335.00 | 4,335.00 | 56,062 |
| 2025-12-19 | 4,230.00 | 4,270.00 | 4,125.00 | 4,210.00 | 4,210.00 | 31,079 |
| 2025-12-18 | 4,275.00 | 4,275.00 | 4,165.00 | 4,185.00 | 4,185.00 | 64,095 |
| 2025-12-17 | 4,270.00 | 4,365.00 | 4,210.00 | 4,315.00 | 4,315.00 | 65,031 |
| 2025-12-16 | 4,435.00 | 4,435.00 | 4,250.00 | 4,270.00 | 4,270.00 | 90,274 |
| 2025-12-15 | 4,485.00 | 4,645.00 | 4,355.00 | 4,430.00 | 4,430.00 | 56,966 |
| 2025-12-12 | 4,435.00 | 4,495.00 | 4,405.00 | 4,485.00 | 4,485.00 | 56,952 |
| 2025-12-11 | 4,455.00 | 4,490.00 | 4,390.00 | 4,400.00 | 4,400.00 | 94,377 |
| 2025-12-10 | 4,630.00 | 4,715.00 | 4,455.00 | 4,455.00 | 4,455.00 | 191,826 |
| 2025-12-09 | 4,815.00 | 4,815.00 | 4,485.00 | 4,560.00 | 4,560.00 | 104,076 |
| 2025-12-08 | 4,555.00 | 4,660.00 | 4,515.00 | 4,555.00 | 4,555.00 | 108,173 |
| 2025-12-05 | 4,930.00 | 4,930.00 | 4,540.00 | 4,600.00 | 4,600.00 | 288,275 |
| 2025-12-04 | 4,930.00 | 4,935.00 | 4,740.00 | 4,805.00 | 4,805.00 | 298,162 |
| 2025-12-03 | 4,640.00 | 4,955.00 | 4,525.00 | 4,930.00 | 4,930.00 | 371,380 |
| 2025-12-02 | 4,580.00 | 4,605.00 | 4,365.00 | 4,590.00 | 4,590.00 | 145,972 |
| 2025-12-01 | 4,200.00 | 4,590.00 | 4,200.00 | 4,480.00 | 4,480.00 | 262,804 |
| 2025-11-28 | 4,115.00 | 4,355.00 | 4,060.00 | 4,235.00 | 4,235.00 | 168,935 |
| 2025-11-27 | 3,985.00 | 4,165.00 | 3,975.00 | 4,115.00 | 4,115.00 | 86,403 |
| 2025-11-26 | 3,935.00 | 3,995.00 | 3,865.00 | 3,985.00 | 3,985.00 | 67,949 |
| 2025-11-25 | 3,810.00 | 3,920.00 | 3,810.00 | 3,920.00 | 3,920.00 | 36,572 |
| 2025-11-24 | 4,040.00 | 4,040.00 | 3,785.00 | 3,800.00 | 3,800.00 | 55,838 |
| 2025-11-21 | 3,800.00 | 3,845.00 | 3,740.00 | 3,785.00 | 3,785.00 | 78,914 |
| 2025-11-20 | 3,820.00 | 4,055.00 | 3,660.00 | 3,920.00 | 3,920.00 | 71,358 |
| 2025-11-19 | 3,820.00 | 3,830.00 | 3,700.00 | 3,810.00 | 3,810.00 | 89,648 |
| 2025-11-18 | 3,910.00 | 4,025.00 | 3,770.00 | 3,815.00 | 3,815.00 | 161,856 |
| 2025-11-17 | 4,000.00 | 4,080.00 | 3,930.00 | 3,985.00 | 3,985.00 | 68,465 |
| 2025-11-14 | 4,125.00 | 4,130.00 | 3,980.00 | 4,000.00 | 4,000.00 | 128,839 |
| 2025-11-13 | 4,145.00 | 4,200.00 | 4,020.00 | 4,135.00 | 4,135.00 | 108,936 |
| 2025-11-12 | 4,215.00 | 4,250.00 | 4,130.00 | 4,140.00 | 4,140.00 | 75,242 |
| 2025-11-11 | 4,280.00 | 4,400.00 | 4,200.00 | 4,215.00 | 4,215.00 | 64,455 |
| 2025-11-10 | 4,165.00 | 4,290.00 | 4,085.00 | 4,280.00 | 4,280.00 | 66,883 |
| 2025-11-07 | 4,375.00 | 4,375.00 | 4,070.00 | 4,165.00 | 4,165.00 | 215,230 |
| 2025-11-06 | 4,155.00 | 4,460.00 | 4,135.00 | 4,380.00 | 4,380.00 | 240,139 |
| 2025-11-05 | 4,230.00 | 4,270.00 | 3,985.00 | 4,120.00 | 4,120.00 | 234,351 |
| 2025-11-04 | 4,260.00 | 4,360.00 | 4,255.00 | 4,305.00 | 4,305.00 | 169,350 |
| 2025-11-03 | 4,300.00 | 4,320.00 | 4,200.00 | 4,235.00 | 4,235.00 | 239,816 |
| 2025-10-31 | 4,270.00 | 4,345.00 | 4,250.00 | 4,320.00 | 4,320.00 | 157,202 |
| 2025-10-30 | 4,450.00 | 4,470.00 | 4,285.00 | 4,295.00 | 4,295.00 | 263,564 |
| 2025-10-29 | 4,640.00 | 4,670.00 | 4,430.00 | 4,470.00 | 4,470.00 | 287,265 |
| 2025-10-28 | 4,725.00 | 4,725.00 | 4,610.00 | 4,620.00 | 4,620.00 | 150,009 |
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.