RaemongRaein Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 20,400.00 | 20,500.00 | 19,500.00 | 19,850.00 | 19,850.00 | 42,801 |
| 2022-08-16 | 20,800.00 | 21,150.00 | 20,100.00 | 20,150.00 | 20,150.00 | 63,053 |
| 2022-08-12 | 21,100.00 | 21,750.00 | 20,600.00 | 20,800.00 | 20,800.00 | 52,985 |
| 2022-08-11 | 21,350.00 | 22,200.00 | 21,100.00 | 21,200.00 | 21,200.00 | 130,309 |
| 2022-08-10 | 21,300.00 | 22,050.00 | 20,750.00 | 21,000.00 | 21,000.00 | 159,390 |
| 2022-08-09 | 20,550.00 | 21,850.00 | 19,900.00 | 21,500.00 | 21,500.00 | 279,751 |
| 2022-08-08 | 19,500.00 | 20,650.00 | 18,900.00 | 20,350.00 | 20,350.00 | 143,339 |
| 2022-08-05 | 19,700.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | 33,352 |
| 2022-08-04 | 20,000.00 | 20,300.00 | 19,450.00 | 19,600.00 | 19,600.00 | 76,744 |
| 2022-08-03 | 18,850.00 | 19,850.00 | 18,650.00 | 19,800.00 | 19,800.00 | 99,236 |
| 2022-08-02 | 19,050.00 | 19,350.00 | 18,500.00 | 18,650.00 | 18,650.00 | 67,110 |
| 2022-08-01 | 19,800.00 | 19,800.00 | 19,150.00 | 19,200.00 | 19,200.00 | 69,108 |
| 2022-07-29 | 20,000.00 | 20,200.00 | 19,450.00 | 19,800.00 | 19,800.00 | 73,078 |
| 2022-07-28 | 20,050.00 | 20,200.00 | 19,500.00 | 19,950.00 | 19,950.00 | 84,784 |
| 2022-07-27 | 18,350.00 | 20,500.00 | 18,350.00 | 19,900.00 | 19,900.00 | 287,890 |
| 2022-07-26 | 19,100.00 | 19,300.00 | 18,500.00 | 18,650.00 | 18,650.00 | 105,354 |
| 2022-07-25 | 19,850.00 | 20,500.00 | 18,800.00 | 19,350.00 | 19,350.00 | 291,042 |
| 2022-07-22 | 20,500.00 | 22,300.00 | 20,400.00 | 21,200.00 | 21,200.00 | 708,661 |
| 2022-07-21 | 19,400.00 | 20,100.00 | 18,800.00 | 19,550.00 | 19,550.00 | 112,331 |
| 2022-07-20 | 20,600.00 | 21,100.00 | 19,000.00 | 19,150.00 | 19,150.00 | 210,010 |
| 2022-07-19 | 18,800.00 | 20,650.00 | 18,800.00 | 20,000.00 | 20,000.00 | 397,295 |
| 2022-07-18 | 18,500.00 | 19,600.00 | 18,500.00 | 18,800.00 | 18,800.00 | 135,453 |
| 2022-07-15 | 18,050.00 | 18,700.00 | 17,600.00 | 18,350.00 | 18,350.00 | 129,270 |
| 2022-07-14 | 17,200.00 | 18,600.00 | 17,000.00 | 17,900.00 | 17,900.00 | 163,808 |
| 2022-07-13 | 16,800.00 | 17,500.00 | 16,450.00 | 17,400.00 | 17,400.00 | 140,909 |
| 2022-07-12 | 17,450.00 | 17,650.00 | 16,600.00 | 17,050.00 | 17,050.00 | 121,668 |
| 2022-07-11 | 16,250.00 | 19,750.00 | 16,150.00 | 17,700.00 | 17,700.00 | 615,147 |
| 2022-07-08 | 15,900.00 | 17,150.00 | 15,900.00 | 16,100.00 | 16,100.00 | 62,979 |
| 2022-07-07 | 16,200.00 | 16,450.00 | 15,650.00 | 16,000.00 | 16,000.00 | 49,936 |
| 2022-07-06 | 15,500.00 | 16,850.00 | 15,200.00 | 16,000.00 | 16,000.00 | 250,208 |
| 2022-07-05 | 14,750.00 | 15,450.00 | 14,750.00 | 15,050.00 | 15,050.00 | 32,209 |
| 2022-07-04 | 14,400.00 | 15,150.00 | 14,400.00 | 15,000.00 | 15,000.00 | 34,791 |
| 2022-07-01 | 14,900.00 | 14,900.00 | 13,900.00 | 14,450.00 | 14,450.00 | 28,597 |
| 2022-06-30 | 14,950.00 | 15,450.00 | 14,600.00 | 14,900.00 | 14,900.00 | 95,725 |
| 2022-06-29 | 14,350.00 | 15,650.00 | 14,000.00 | 15,450.00 | 15,450.00 | 28,176 |
| 2022-06-28 | 14,250.00 | 14,750.00 | 14,250.00 | 14,350.00 | 14,350.00 | 19,376 |
| 2022-06-27 | 14,450.00 | 15,150.00 | 14,350.00 | 14,350.00 | 14,350.00 | 30,452 |
| 2022-06-24 | 13,600.00 | 14,450.00 | 13,600.00 | 14,400.00 | 14,400.00 | 24,185 |
| 2022-06-23 | 14,400.00 | 14,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | 39,450 |
| 2022-06-22 | 15,000.00 | 15,450.00 | 14,300.00 | 14,600.00 | 14,600.00 | 21,048 |
| 2022-06-21 | 14,950.00 | 15,450.00 | 14,700.00 | 15,000.00 | 15,000.00 | 21,948 |
| 2022-06-20 | 15,150.00 | 15,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 39,400 |
| 2022-06-17 | 15,100.00 | 15,300.00 | 14,750.00 | 15,300.00 | 15,300.00 | 51,462 |
| 2022-06-16 | 16,250.00 | 16,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | 52,511 |
| 2022-06-15 | 16,900.00 | 17,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | 34,835 |
| 2022-06-14 | 17,550.00 | 18,500.00 | 16,600.00 | 17,050.00 | 17,050.00 | 33,927 |
| 2022-06-13 | 17,050.00 | 20,850.00 | 17,050.00 | 17,750.00 | 17,750.00 | 178,005 |
| 2022-06-10 | 17,800.00 | 18,550.00 | 17,800.00 | 18,000.00 | 18,000.00 | 12,737 |
| 2022-06-09 | 18,150.00 | 18,500.00 | 18,000.00 | 18,050.00 | 18,050.00 | 6,748 |
| 2022-06-08 | 17,950.00 | 18,450.00 | 17,900.00 | 18,450.00 | 18,450.00 | 10,248 |
| 2022-06-07 | 18,000.00 | 18,500.00 | 17,700.00 | 18,050.00 | 18,050.00 | 18,217 |
| 2022-06-03 | 18,900.00 | 18,900.00 | 18,100.00 | 18,250.00 | 18,250.00 | 18,772 |
| 2022-06-02 | 19,200.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | 28,533 |
| 2022-05-31 | 19,450.00 | 19,550.00 | 18,900.00 | 19,300.00 | 19,300.00 | 27,955 |
| 2022-05-30 | 18,900.00 | 19,600.00 | 18,850.00 | 19,500.00 | 19,500.00 | 17,273 |
| 2022-05-27 | 18,750.00 | 19,150.00 | 18,750.00 | 18,800.00 | 18,800.00 | 12,996 |
| 2022-05-26 | 18,250.00 | 19,400.00 | 18,250.00 | 18,800.00 | 18,800.00 | 39,997 |
| 2022-05-25 | 18,000.00 | 18,700.00 | 17,850.00 | 18,250.00 | 18,250.00 | 32,854 |
| 2022-05-24 | 18,850.00 | 18,850.00 | 18,000.00 | 18,250.00 | 18,250.00 | 23,481 |
| 2022-05-23 | 17,400.00 | 18,550.00 | 17,100.00 | 18,400.00 | 18,400.00 | 44,708 |
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.