See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.87▲ 1.77%
← 418420.KQ stock page

RAONTECH Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,170.003,250.003,110.003,150.003,150.0059,906
2026-10-203,330.003,470.003,135.003,160.003,160.0062,741
2026-10-193,315.003,345.003,245.003,300.003,300.0035,558
2026-10-163,200.003,365.003,135.003,250.003,250.0070,287
2026-10-153,310.003,385.003,080.003,155.003,155.00160,644
2026-10-143,530.003,550.003,385.003,470.003,470.0077,203
2026-10-133,570.003,570.003,310.003,465.003,465.00107,524
2026-10-123,940.003,945.003,530.003,570.003,570.00217,788
2026-10-084,130.004,130.003,930.003,935.003,935.00113,164
2026-10-074,230.004,280.004,015.004,015.004,015.00132,319
2026-10-064,300.004,320.004,115.004,195.004,195.00141,198
2026-10-024,300.004,450.004,220.004,250.004,250.00129,124
2026-10-014,230.004,325.004,185.004,255.004,255.0088,626
2026-09-304,280.004,450.004,035.004,260.004,260.00112,244
2026-09-294,260.004,430.004,205.004,270.004,270.00126,212
2026-09-284,130.004,480.004,065.004,395.004,395.00344,511
2026-09-234,100.004,220.004,050.004,130.004,130.00121,022
2026-09-224,210.004,630.004,040.004,100.004,100.00399,028
2026-09-214,150.004,175.003,955.004,020.004,020.00103,734
2026-09-184,235.004,250.004,010.004,055.004,055.00109,298
2026-09-174,135.004,250.004,060.004,100.004,100.00134,368
2026-09-164,015.004,255.003,920.004,100.004,100.00128,614
2026-09-153,945.004,105.003,845.003,940.003,940.00103,485
2026-09-143,860.004,075.003,800.003,950.003,950.0078,540
2026-09-113,935.004,200.003,905.003,960.003,960.00104,889
2026-09-104,080.004,090.003,865.004,050.004,050.0081,688
2026-09-093,920.004,280.003,800.004,090.004,090.00174,580
2026-09-084,000.004,110.003,910.003,920.003,920.00104,372
2026-09-074,070.004,165.003,945.003,975.003,975.00122,622
2026-09-044,090.004,180.003,990.004,070.004,070.00121,458
2026-09-034,315.004,345.003,975.004,020.004,020.00298,554
2026-09-024,365.004,600.004,125.004,315.004,315.00372,848
2026-09-014,020.005,050.003,930.004,415.004,415.002,288,964
2026-08-313,905.004,075.003,720.004,025.004,025.00142,020
2026-08-283,875.003,935.003,770.003,885.003,885.00115,231
2026-08-273,760.003,980.003,740.003,875.003,875.00135,218
2026-08-263,850.003,880.003,665.003,760.003,760.0084,889
2026-08-253,750.003,840.003,500.003,820.003,820.0072,190
2026-08-243,685.003,840.003,660.003,690.003,690.0074,034
2026-08-214,000.004,000.003,650.003,685.003,685.00114,678
2026-08-203,970.004,085.003,900.003,970.003,970.0084,123
2026-08-194,085.004,120.003,920.003,970.003,970.0099,506
2026-08-184,285.004,330.004,090.004,155.004,155.00113,062
2026-08-144,330.004,360.004,050.004,285.004,285.00153,449
2026-08-134,275.004,675.004,265.004,290.004,290.00268,288
2026-08-124,095.004,375.003,940.004,275.004,275.00182,444
2026-08-113,935.004,095.003,775.004,095.004,095.00125,889
2026-08-103,590.003,990.003,560.003,970.003,970.00206,847
2026-08-073,620.003,830.003,500.003,585.003,585.00163,204
2026-08-063,790.003,800.003,560.003,610.003,610.00117,862
2026-08-053,700.003,890.003,570.003,790.003,790.00193,101
2026-08-043,155.003,480.003,155.003,470.003,470.00143,267
2026-08-033,015.003,285.002,970.003,155.003,155.00124,186
2026-07-312,895.003,100.002,805.003,010.003,010.00161,331
2026-07-302,725.002,890.002,665.002,690.002,690.00146,240
2026-07-293,010.003,100.002,635.002,745.002,745.00232,109
2026-07-283,270.003,270.002,980.003,000.003,000.00187,424
2026-07-273,320.003,580.003,280.003,340.003,340.00133,585
2026-07-243,525.003,545.003,295.003,305.003,305.00127,683
2026-07-233,375.003,540.003,375.003,495.003,495.00110,833
Page 1 of 5 · 245 trading daysOlder →

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.