RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,945.00 | 4,960.00 | 4,810.00 | 4,890.00 | 4,890.00 | 178,194 |
| 2025-07-25 | 4,800.00 | 4,970.00 | 4,770.00 | 4,950.00 | 4,950.00 | 309,806 |
| 2025-07-24 | 4,800.00 | 4,965.00 | 4,710.00 | 4,720.00 | 4,720.00 | 273,619 |
| 2025-07-23 | 4,760.00 | 5,080.00 | 4,615.00 | 4,785.00 | 4,785.00 | 554,774 |
| 2025-07-22 | 4,895.00 | 5,030.00 | 4,695.00 | 4,715.00 | 4,715.00 | 468,304 |
| 2025-07-21 | 4,305.00 | 5,050.00 | 4,245.00 | 4,940.00 | 4,940.00 | 2,153,353 |
| 2025-07-18 | 3,980.00 | 4,480.00 | 3,955.00 | 4,290.00 | 4,290.00 | 956,698 |
| 2025-07-17 | 4,030.00 | 4,110.00 | 3,960.00 | 3,995.00 | 3,995.00 | 119,645 |
| 2025-07-16 | 3,970.00 | 4,250.00 | 3,900.00 | 4,025.00 | 4,025.00 | 205,531 |
| 2025-07-15 | 3,980.00 | 4,075.00 | 3,935.00 | 3,970.00 | 3,970.00 | 104,891 |
| 2025-07-14 | 4,085.00 | 4,090.00 | 3,950.00 | 3,980.00 | 3,980.00 | 123,997 |
| 2025-07-11 | 4,110.00 | 4,170.00 | 3,995.00 | 4,085.00 | 4,085.00 | 159,480 |
| 2025-07-10 | 4,315.00 | 4,315.00 | 4,035.00 | 4,065.00 | 4,065.00 | 277,095 |
| 2025-07-09 | 4,200.00 | 4,265.00 | 4,075.00 | 4,175.00 | 4,175.00 | 192,188 |
| 2025-07-08 | 4,130.00 | 4,320.00 | 4,005.00 | 4,200.00 | 4,200.00 | 486,684 |
| 2025-07-07 | 3,770.00 | 4,170.00 | 3,710.00 | 4,130.00 | 4,130.00 | 983,435 |
| 2025-07-04 | 3,760.00 | 3,760.00 | 3,630.00 | 3,630.00 | 3,630.00 | 144,531 |
| 2025-07-03 | 3,800.00 | 3,845.00 | 3,730.00 | 3,760.00 | 3,760.00 | 121,331 |
| 2025-07-02 | 3,930.00 | 4,050.00 | 3,725.00 | 3,780.00 | 3,780.00 | 213,330 |
| 2025-07-01 | 3,970.00 | 4,090.00 | 3,925.00 | 3,930.00 | 3,930.00 | 238,197 |
| 2025-06-30 | 3,955.00 | 3,985.00 | 3,800.00 | 3,900.00 | 3,900.00 | 201,917 |
| 2025-06-27 | 3,770.00 | 4,095.00 | 3,690.00 | 3,955.00 | 3,955.00 | 421,015 |
| 2025-06-26 | 3,895.00 | 3,980.00 | 3,580.00 | 3,770.00 | 3,770.00 | 220,080 |
| 2025-06-25 | 3,855.00 | 3,900.00 | 3,765.00 | 3,835.00 | 3,835.00 | 143,964 |
| 2025-06-24 | 3,870.00 | 3,930.00 | 3,795.00 | 3,850.00 | 3,850.00 | 248,201 |
| 2025-06-23 | 3,870.00 | 3,960.00 | 3,710.00 | 3,860.00 | 3,860.00 | 273,089 |
| 2025-06-20 | 3,710.00 | 3,980.00 | 3,600.00 | 3,905.00 | 3,905.00 | 498,044 |
| 2025-06-19 | 3,600.00 | 4,200.00 | 3,550.00 | 3,690.00 | 3,690.00 | 1,563,754 |
| 2025-06-18 | 3,530.00 | 3,575.00 | 3,405.00 | 3,560.00 | 3,560.00 | 108,223 |
| 2025-06-17 | 3,585.00 | 3,650.00 | 3,420.00 | 3,440.00 | 3,440.00 | 207,138 |
| 2025-06-16 | 3,505.00 | 3,690.00 | 3,365.00 | 3,580.00 | 3,580.00 | 351,405 |
| 2025-06-13 | 3,755.00 | 3,795.00 | 3,500.00 | 3,570.00 | 3,570.00 | 196,175 |
| 2025-06-12 | 3,655.00 | 3,840.00 | 3,570.00 | 3,755.00 | 3,755.00 | 203,096 |
| 2025-06-11 | 3,645.00 | 3,685.00 | 3,540.00 | 3,630.00 | 3,630.00 | 111,576 |
| 2025-06-10 | 3,515.00 | 3,970.00 | 3,455.00 | 3,640.00 | 3,640.00 | 467,857 |
| 2025-06-09 | 3,575.00 | 3,600.00 | 3,400.00 | 3,515.00 | 3,515.00 | 102,691 |
| 2025-06-05 | 3,695.00 | 3,695.00 | 3,525.00 | 3,540.00 | 3,540.00 | 164,478 |
| 2025-06-04 | 3,705.00 | 3,755.00 | 3,580.00 | 3,610.00 | 3,610.00 | 164,593 |
| 2025-06-02 | 3,910.00 | 3,945.00 | 3,690.00 | 3,705.00 | 3,705.00 | 169,277 |
| 2025-05-30 | 3,840.00 | 4,075.00 | 3,780.00 | 3,865.00 | 3,865.00 | 360,202 |
| 2025-05-29 | 3,740.00 | 3,875.00 | 3,705.00 | 3,840.00 | 3,840.00 | 193,393 |
| 2025-05-28 | 3,750.00 | 3,975.00 | 3,745.00 | 3,805.00 | 3,805.00 | 315,884 |
| 2025-05-27 | 3,940.00 | 3,940.00 | 3,700.00 | 3,715.00 | 3,715.00 | 307,119 |
| 2025-05-26 | 3,990.00 | 4,040.00 | 3,775.00 | 3,920.00 | 3,920.00 | 533,988 |
| 2025-05-23 | 3,450.00 | 3,965.00 | 3,370.00 | 3,870.00 | 3,870.00 | 1,954,825 |
| 2025-05-22 | 3,370.00 | 3,685.00 | 3,310.00 | 3,490.00 | 3,490.00 | 2,556,793 |
| 2025-05-21 | 2,900.00 | 3,565.00 | 2,875.00 | 3,255.00 | 3,255.00 | 3,774,011 |
| 2025-05-20 | 2,620.00 | 2,750.00 | 2,620.00 | 2,745.00 | 2,745.00 | 59,430 |
| 2025-05-19 | 2,710.00 | 2,725.00 | 2,620.00 | 2,630.00 | 2,630.00 | 92,166 |
| 2025-05-16 | 2,900.00 | 2,900.00 | 2,740.00 | 2,740.00 | 2,740.00 | 143,959 |
| 2025-05-15 | 2,930.00 | 3,080.00 | 2,885.00 | 2,920.00 | 2,920.00 | 42,861 |
| 2025-05-14 | 2,890.00 | 2,960.00 | 2,880.00 | 2,930.00 | 2,930.00 | 39,378 |
| 2025-05-13 | 2,990.00 | 3,025.00 | 2,865.00 | 2,890.00 | 2,890.00 | 86,342 |
| 2025-05-12 | 3,070.00 | 3,070.00 | 2,950.00 | 2,980.00 | 2,980.00 | 51,440 |
| 2025-05-09 | 3,035.00 | 3,055.00 | 2,920.00 | 2,995.00 | 2,995.00 | 60,133 |
| 2025-05-08 | 3,090.00 | 3,090.00 | 2,990.00 | 3,035.00 | 3,035.00 | 81,883 |
| 2025-05-07 | 2,850.00 | 3,130.00 | 2,835.00 | 3,050.00 | 3,050.00 | 373,082 |
| 2025-05-02 | 2,810.00 | 2,850.00 | 2,745.00 | 2,745.00 | 2,745.00 | 38,605 |
| 2025-04-30 | 2,895.00 | 2,940.00 | 2,810.00 | 2,810.00 | 2,810.00 | 29,761 |
| 2025-04-29 | 2,790.00 | 2,920.00 | 2,785.00 | 2,880.00 | 2,880.00 | 50,423 |
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.