RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4,725.00 | 4,725.00 | 4,610.00 | 4,620.00 | 4,620.00 | 150,009 |
| 2025-10-27 | 4,590.00 | 4,975.00 | 4,590.00 | 4,720.00 | 4,720.00 | 337,671 |
| 2025-10-24 | 4,620.00 | 4,850.00 | 4,590.00 | 4,590.00 | 4,590.00 | 158,329 |
| 2025-10-23 | 4,780.00 | 4,825.00 | 4,602.00 | 4,605.00 | 4,605.00 | 150,904 |
| 2025-10-22 | 4,805.00 | 4,855.00 | 4,705.00 | 4,750.00 | 4,750.00 | 130,900 |
| 2025-10-21 | 4,765.00 | 4,950.00 | 4,740.00 | 4,805.00 | 4,805.00 | 138,790 |
| 2025-10-20 | 4,620.00 | 4,795.00 | 4,620.00 | 4,755.00 | 4,755.00 | 93,845 |
| 2025-10-17 | 4,850.00 | 4,855.00 | 4,615.00 | 4,615.00 | 4,615.00 | 267,546 |
| 2025-10-16 | 5,080.00 | 5,080.00 | 4,840.00 | 4,870.00 | 4,870.00 | 204,367 |
| 2025-10-15 | 4,875.00 | 5,030.00 | 4,865.00 | 4,990.00 | 4,990.00 | 123,273 |
| 2025-10-14 | 5,070.00 | 5,100.00 | 4,810.00 | 4,860.00 | 4,860.00 | 267,609 |
| 2025-10-13 | 4,895.00 | 5,100.00 | 4,745.00 | 5,060.00 | 5,060.00 | 290,950 |
| 2025-10-10 | 4,810.00 | 4,975.00 | 4,810.00 | 4,920.00 | 4,920.00 | 171,829 |
| 2025-10-02 | 4,845.00 | 4,900.00 | 4,780.00 | 4,805.00 | 4,805.00 | 155,802 |
| 2025-10-01 | 4,770.00 | 4,950.00 | 4,750.00 | 4,800.00 | 4,800.00 | 128,451 |
| 2025-09-30 | 4,915.00 | 4,995.00 | 4,725.00 | 4,725.00 | 4,725.00 | 293,753 |
| 2025-09-29 | 4,580.00 | 4,900.00 | 4,575.00 | 4,810.00 | 4,810.00 | 298,490 |
| 2025-09-26 | 4,830.00 | 4,875.00 | 4,540.00 | 4,580.00 | 4,580.00 | 383,272 |
| 2025-09-25 | 4,820.00 | 4,850.00 | 4,740.00 | 4,820.00 | 4,820.00 | 225,650 |
| 2025-09-24 | 4,790.00 | 4,955.00 | 4,790.00 | 4,810.00 | 4,810.00 | 217,412 |
| 2025-09-23 | 4,895.00 | 4,930.00 | 4,775.00 | 4,835.00 | 4,835.00 | 317,670 |
| 2025-09-22 | 5,060.00 | 5,090.00 | 4,850.00 | 4,895.00 | 4,895.00 | 657,228 |
| 2025-09-19 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2025-09-18 | 6,000.00 | 6,390.00 | 5,880.00 | 6,160.00 | 6,160.00 | 852,653 |
| 2025-09-17 | 6,280.00 | 6,380.00 | 5,870.00 | 5,910.00 | 5,910.00 | 660,732 |
| 2025-09-16 | 6,230.00 | 6,510.00 | 5,910.00 | 6,080.00 | 6,080.00 | 795,112 |
| 2025-09-15 | 6,670.00 | 6,670.00 | 6,150.00 | 6,230.00 | 6,230.00 | 714,412 |
| 2025-09-12 | 6,380.00 | 7,120.00 | 6,300.00 | 6,670.00 | 6,670.00 | 1,659,646 |
| 2025-09-11 | 6,350.00 | 6,430.00 | 6,110.00 | 6,150.00 | 6,150.00 | 472,622 |
| 2025-09-10 | 6,150.00 | 6,420.00 | 6,040.00 | 6,250.00 | 6,250.00 | 430,090 |
| 2025-09-09 | 6,100.00 | 6,290.00 | 5,980.00 | 6,130.00 | 6,130.00 | 309,492 |
| 2025-09-08 | 5,660.00 | 6,380.00 | 5,660.00 | 6,030.00 | 6,030.00 | 983,086 |
| 2025-09-05 | 5,330.00 | 5,740.00 | 5,330.00 | 5,510.00 | 5,510.00 | 261,326 |
| 2025-09-04 | 5,300.00 | 5,510.00 | 5,300.00 | 5,320.00 | 5,320.00 | 160,368 |
| 2025-09-03 | 5,410.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | 206,914 |
| 2025-09-02 | 5,460.00 | 5,610.00 | 5,260.00 | 5,440.00 | 5,440.00 | 182,638 |
| 2025-09-01 | 5,700.00 | 5,700.00 | 5,140.00 | 5,440.00 | 5,440.00 | 416,141 |
| 2025-08-29 | 5,690.00 | 5,900.00 | 5,600.00 | 5,760.00 | 5,760.00 | 330,840 |
| 2025-08-28 | 5,850.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,710.00 | 313,873 |
| 2025-08-27 | 5,910.00 | 6,190.00 | 5,830.00 | 5,870.00 | 5,870.00 | 228,170 |
| 2025-08-26 | 5,810.00 | 6,160.00 | 5,690.00 | 6,000.00 | 6,000.00 | 367,951 |
| 2025-08-25 | 6,130.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | 522,641 |
| 2025-08-22 | 5,620.00 | 6,580.00 | 5,620.00 | 6,160.00 | 6,160.00 | 2,172,815 |
| 2025-08-21 | 5,640.00 | 5,840.00 | 5,470.00 | 5,620.00 | 5,620.00 | 401,387 |
| 2025-08-20 | 5,200.00 | 5,660.00 | 5,120.00 | 5,630.00 | 5,630.00 | 676,392 |
| 2025-08-19 | 4,690.00 | 5,420.00 | 4,650.00 | 5,190.00 | 5,190.00 | 1,129,471 |
| 2025-08-18 | 4,700.00 | 4,810.00 | 4,560.00 | 4,590.00 | 4,590.00 | 143,146 |
| 2025-08-14 | 4,865.00 | 4,945.00 | 4,690.00 | 4,700.00 | 4,700.00 | 185,567 |
| 2025-08-13 | 5,120.00 | 5,190.00 | 4,860.00 | 4,865.00 | 4,865.00 | 300,100 |
| 2025-08-12 | 4,720.00 | 5,330.00 | 4,690.00 | 5,100.00 | 5,100.00 | 587,777 |
| 2025-08-11 | 4,745.00 | 4,780.00 | 4,525.00 | 4,705.00 | 4,705.00 | 201,399 |
| 2025-08-08 | 4,525.00 | 4,720.00 | 4,495.00 | 4,680.00 | 4,680.00 | 269,040 |
| 2025-08-07 | 4,650.00 | 4,675.00 | 4,270.00 | 4,500.00 | 4,500.00 | 678,270 |
| 2025-08-06 | 4,580.00 | 4,820.00 | 4,465.00 | 4,620.00 | 4,620.00 | 987,784 |
| 2025-08-05 | 5,890.00 | 5,890.00 | 4,440.00 | 4,520.00 | 4,520.00 | 2,091,795 |
| 2025-08-04 | 5,540.00 | 5,880.00 | 5,500.00 | 5,830.00 | 5,830.00 | 423,498 |
| 2025-08-01 | 5,550.00 | 5,860.00 | 5,470.00 | 5,600.00 | 5,600.00 | 445,094 |
| 2025-07-31 | 5,620.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | 447,002 |
| 2025-07-30 | 4,975.00 | 5,860.00 | 4,975.00 | 5,610.00 | 5,610.00 | 2,155,605 |
| 2025-07-29 | 4,925.00 | 5,090.00 | 4,710.00 | 4,975.00 | 4,975.00 | 282,088 |
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.