Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 10,200.00 | 10,500.00 | 10,050.00 | 10,250.00 | 10,033.62 | 195,744 |
| 2022-11-11 | 10,250.00 | 10,250.00 | 9,980.00 | 10,200.00 | 9,984.68 | 193,540 |
| 2022-11-10 | 9,950.00 | 9,960.00 | 9,730.00 | 9,820.00 | 9,612.70 | 58,570 |
| 2022-11-09 | 10,050.00 | 10,150.00 | 9,900.00 | 9,970.00 | 9,759.54 | 73,500 |
| 2022-11-08 | 9,760.00 | 10,400.00 | 9,620.00 | 10,050.00 | 9,837.85 | 435,541 |
| 2022-11-07 | 9,560.00 | 9,740.00 | 9,530.00 | 9,740.00 | 9,534.39 | 71,987 |
| 2022-11-04 | 9,650.00 | 9,690.00 | 9,440.00 | 9,560.00 | 9,358.19 | 88,113 |
| 2022-11-03 | 9,530.00 | 9,670.00 | 9,440.00 | 9,670.00 | 9,465.87 | 58,988 |
| 2022-11-02 | 9,970.00 | 9,970.00 | 9,650.00 | 9,710.00 | 9,505.02 | 88,405 |
| 2022-11-01 | 9,820.00 | 10,100.00 | 9,740.00 | 9,960.00 | 9,749.75 | 62,174 |
| 2022-10-31 | 9,810.00 | 9,940.00 | 9,750.00 | 9,830.00 | 9,622.49 | 92,506 |
| 2022-10-28 | 10,000.00 | 10,050.00 | 9,590.00 | 9,760.00 | 9,553.97 | 105,311 |
| 2022-10-27 | 9,980.00 | 10,100.00 | 9,970.00 | 10,000.00 | 9,788.90 | 63,442 |
| 2022-10-26 | 10,250.00 | 10,900.00 | 9,940.00 | 9,980.00 | 9,769.32 | 190,907 |
| 2022-10-25 | 9,770.00 | 10,150.00 | 9,700.00 | 10,150.00 | 9,935.74 | 149,421 |
| 2022-10-24 | 9,700.00 | 9,940.00 | 9,610.00 | 9,650.00 | 9,446.29 | 140,885 |
| 2022-10-21 | 9,770.00 | 9,840.00 | 9,450.00 | 9,530.00 | 9,328.82 | 80,469 |
| 2022-10-20 | 10,000.00 | 10,250.00 | 9,550.00 | 9,790.00 | 9,583.34 | 178,633 |
| 2022-10-19 | 10,400.00 | 10,550.00 | 10,050.00 | 10,150.00 | 9,935.74 | 98,974 |
| 2022-10-18 | 10,550.00 | 10,550.00 | 10,100.00 | 10,350.00 | 10,131.51 | 104,814 |
| 2022-10-17 | 9,850.00 | 10,300.00 | 9,620.00 | 10,250.00 | 10,033.62 | 100,172 |
| 2022-10-14 | 10,300.00 | 10,400.00 | 9,950.00 | 10,000.00 | 9,788.90 | 254,047 |
| 2022-10-13 | 10,600.00 | 10,700.00 | 9,870.00 | 9,880.00 | 9,671.44 | 227,916 |
| 2022-10-12 | 10,900.00 | 11,450.00 | 10,550.00 | 10,700.00 | 10,474.13 | 334,970 |
| 2022-10-11 | 11,550.00 | 11,600.00 | 10,650.00 | 11,050.00 | 10,816.74 | 320,417 |
| 2022-10-07 | 10,950.00 | 12,750.00 | 10,850.00 | 11,850.00 | 11,599.85 | 2,035,232 |
| 2022-10-06 | 9,620.00 | 12,250.00 | 9,610.00 | 11,050.00 | 10,816.74 | 2,310,701 |
| 2022-10-05 | 9,940.00 | 10,150.00 | 9,360.00 | 9,640.00 | 9,436.50 | 108,090 |
| 2022-10-04 | 9,750.00 | 9,900.00 | 9,510.00 | 9,750.00 | 9,544.18 | 220,608 |
| 2022-09-30 | 8,860.00 | 9,800.00 | 8,850.00 | 9,690.00 | 9,485.45 | 169,911 |
| 2022-09-29 | 9,650.00 | 9,710.00 | 9,090.00 | 9,090.00 | 8,898.11 | 109,493 |
| 2022-09-28 | 10,450.00 | 10,550.00 | 9,190.00 | 9,440.00 | 9,240.72 | 301,373 |
| 2022-09-27 | 10,600.00 | 11,000.00 | 9,920.00 | 10,650.00 | 10,425.18 | 243,944 |
| 2022-09-26 | 12,100.00 | 12,200.00 | 10,500.00 | 10,750.00 | 10,523.07 | 458,845 |
| 2022-09-23 | 13,400.00 | 13,500.00 | 12,200.00 | 12,250.00 | 11,991.41 | 242,512 |
| 2022-09-22 | 13,750.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,215.02 | 107,631 |
| 2022-09-21 | 14,900.00 | 14,900.00 | 13,550.00 | 14,050.00 | 13,753.41 | 272,629 |
| 2022-09-20 | 14,750.00 | 15,100.00 | 14,250.00 | 14,950.00 | 14,634.41 | 247,336 |
| 2022-09-19 | 14,800.00 | 15,200.00 | 14,250.00 | 14,500.00 | 14,193.91 | 356,167 |
| 2022-09-16 | 13,200.00 | 14,450.00 | 13,100.00 | 14,400.00 | 14,096.02 | 562,433 |
| 2022-09-15 | 11,950.00 | 13,750.00 | 11,950.00 | 13,400.00 | 13,117.13 | 505,465 |
| 2022-09-14 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,648.79 | 55,024 |
| 2022-09-13 | 11,700.00 | 12,200.00 | 11,700.00 | 12,100.00 | 11,844.57 | 80,050 |
| 2022-09-08 | 11,700.00 | 11,850.00 | 11,550.00 | 11,650.00 | 11,404.07 | 25,449 |
| 2022-09-07 | 12,050.00 | 12,050.00 | 11,250.00 | 11,650.00 | 11,404.07 | 71,339 |
| 2022-09-06 | 11,800.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,697.74 | 38,178 |
| 2022-09-05 | 12,200.00 | 12,350.00 | 11,600.00 | 11,900.00 | 11,648.79 | 105,994 |
| 2022-09-02 | 12,800.00 | 12,950.00 | 12,250.00 | 12,300.00 | 12,040.35 | 102,724 |
| 2022-09-01 | 13,650.00 | 13,650.00 | 12,800.00 | 12,900.00 | 12,627.68 | 58,047 |
| 2022-08-31 | 13,250.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,312.91 | 87,063 |
| 2022-08-30 | 13,500.00 | 13,650.00 | 13,350.00 | 13,500.00 | 13,215.02 | 48,514 |
| 2022-08-29 | 13,700.00 | 13,950.00 | 13,300.00 | 13,350.00 | 13,068.18 | 114,127 |
| 2022-08-26 | 14,400.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,096.02 | 53,206 |
| 2022-08-25 | 13,850.00 | 14,250.00 | 13,800.00 | 14,200.00 | 13,900.24 | 49,683 |
| 2022-08-24 | 14,050.00 | 14,300.00 | 13,600.00 | 13,900.00 | 13,606.57 | 35,733 |
| 2022-08-23 | 13,950.00 | 14,050.00 | 13,050.00 | 14,000.00 | 13,704.46 | 52,694 |
| 2022-08-22 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 13,704.46 | 70,144 |
| 2022-08-19 | 15,350.00 | 15,400.00 | 14,650.00 | 14,750.00 | 14,438.63 | 65,078 |
| 2022-08-18 | 15,400.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,025.96 | 54,797 |
| 2022-08-17 | 15,350.00 | 15,550.00 | 15,150.00 | 15,400.00 | 15,074.91 | 103,214 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.