Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 14,750.00 | 15,300.00 | 14,500.00 | 15,200.00 | 14,879.13 | 86,807 |
| 2022-08-12 | 14,550.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,291.80 | 43,564 |
| 2022-08-11 | 14,600.00 | 14,750.00 | 14,400.00 | 14,700.00 | 14,389.69 | 45,168 |
| 2022-08-10 | 15,100.00 | 15,100.00 | 14,400.00 | 14,400.00 | 14,096.02 | 92,319 |
| 2022-08-09 | 15,200.00 | 15,200.00 | 14,750.00 | 15,100.00 | 14,781.24 | 59,831 |
| 2022-08-08 | 15,200.00 | 15,450.00 | 14,750.00 | 15,300.00 | 14,977.02 | 106,111 |
| 2022-08-05 | 15,750.00 | 15,750.00 | 15,050.00 | 15,200.00 | 14,879.13 | 105,121 |
| 2022-08-04 | 16,100.00 | 16,100.00 | 15,400.00 | 15,650.00 | 15,319.63 | 98,218 |
| 2022-08-03 | 15,900.00 | 15,950.00 | 15,400.00 | 15,900.00 | 15,564.35 | 235,910 |
| 2022-08-02 | 15,000.00 | 15,650.00 | 14,550.00 | 15,400.00 | 15,074.91 | 674,774 |
| 2022-08-01 | 14,750.00 | 14,750.00 | 14,200.00 | 14,400.00 | 14,096.02 | 50,699 |
| 2022-07-29 | 14,650.00 | 14,950.00 | 14,200.00 | 14,400.00 | 14,096.02 | 106,991 |
| 2022-07-28 | 14,850.00 | 14,950.00 | 14,450.00 | 14,650.00 | 14,340.74 | 53,391 |
| 2022-07-27 | 14,750.00 | 15,050.00 | 14,400.00 | 14,750.00 | 14,438.63 | 67,358 |
| 2022-07-26 | 14,550.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,487.58 | 37,338 |
| 2022-07-25 | 14,700.00 | 15,100.00 | 14,600.00 | 14,850.00 | 14,536.52 | 81,728 |
| 2022-07-22 | 14,350.00 | 15,100.00 | 14,250.00 | 14,650.00 | 14,340.74 | 216,538 |
| 2022-07-21 | 13,800.00 | 14,450.00 | 13,550.00 | 14,100.00 | 13,802.35 | 124,524 |
| 2022-07-20 | 13,800.00 | 14,050.00 | 13,550.00 | 13,550.00 | 13,263.96 | 60,474 |
| 2022-07-19 | 13,850.00 | 13,850.00 | 13,350.00 | 13,600.00 | 13,312.91 | 54,519 |
| 2022-07-18 | 13,400.00 | 13,950.00 | 13,400.00 | 13,850.00 | 13,557.63 | 65,461 |
| 2022-07-15 | 13,550.00 | 13,700.00 | 12,950.00 | 13,350.00 | 13,068.18 | 49,836 |
| 2022-07-14 | 13,500.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,215.02 | 47,952 |
| 2022-07-13 | 13,600.00 | 13,750.00 | 13,250.00 | 13,450.00 | 13,166.07 | 62,097 |
| 2022-07-12 | 14,400.00 | 14,400.00 | 13,500.00 | 13,550.00 | 13,263.96 | 60,674 |
| 2022-07-11 | 15,000.00 | 15,000.00 | 14,400.00 | 14,600.00 | 14,291.80 | 38,237 |
| 2022-07-08 | 14,150.00 | 15,000.00 | 14,100.00 | 14,700.00 | 14,389.69 | 136,710 |
| 2022-07-07 | 13,900.00 | 14,200.00 | 13,850.00 | 14,100.00 | 13,802.35 | 41,293 |
| 2022-07-06 | 13,600.00 | 14,050.00 | 13,300.00 | 13,800.00 | 13,508.68 | 59,215 |
| 2022-07-05 | 13,400.00 | 13,750.00 | 13,100.00 | 13,650.00 | 13,361.85 | 47,346 |
| 2022-07-04 | 14,200.00 | 14,200.00 | 12,850.00 | 13,250.00 | 12,970.30 | 89,772 |
| 2022-07-01 | 13,850.00 | 14,400.00 | 13,700.00 | 13,900.00 | 13,606.57 | 137,114 |
| 2022-06-30 | 13,700.00 | 14,500.00 | 13,200.00 | 13,700.00 | 13,410.80 | 126,138 |
| 2022-06-29 | 13,400.00 | 14,200.00 | 13,150.00 | 13,700.00 | 13,410.80 | 85,843 |
| 2022-06-28 | 14,000.00 | 14,050.00 | 13,350.00 | 13,700.00 | 13,410.80 | 95,968 |
| 2022-06-27 | 13,600.00 | 13,800.00 | 13,100.00 | 13,600.00 | 13,312.91 | 137,584 |
| 2022-06-24 | 12,250.00 | 14,050.00 | 12,000.00 | 13,500.00 | 13,215.02 | 305,414 |
| 2022-06-23 | 12,600.00 | 14,650.00 | 12,000.00 | 12,250.00 | 11,991.41 | 846,836 |
| 2022-06-22 | 13,400.00 | 13,600.00 | 12,100.00 | 12,600.00 | 12,334.02 | 210,274 |
| 2022-06-21 | 13,400.00 | 13,700.00 | 12,800.00 | 13,400.00 | 13,117.13 | 69,808 |
| 2022-06-20 | 14,950.00 | 15,000.00 | 13,000.00 | 13,450.00 | 13,166.07 | 156,558 |
| 2022-06-17 | 14,500.00 | 15,450.00 | 14,150.00 | 14,950.00 | 14,634.41 | 80,761 |
| 2022-06-16 | 15,550.00 | 15,700.00 | 14,750.00 | 14,900.00 | 14,585.46 | 85,663 |
| 2022-06-15 | 15,900.00 | 15,950.00 | 14,700.00 | 15,000.00 | 14,683.35 | 83,481 |
| 2022-06-14 | 15,800.00 | 16,400.00 | 15,350.00 | 15,850.00 | 15,515.41 | 98,151 |
| 2022-06-13 | 17,300.00 | 17,350.00 | 16,400.00 | 16,600.00 | 16,249.58 | 109,069 |
| 2022-06-10 | 17,200.00 | 18,900.00 | 17,000.00 | 17,750.00 | 17,375.30 | 102,954 |
| 2022-06-09 | 17,400.00 | 17,600.00 | 16,850.00 | 17,500.00 | 17,130.58 | 50,199 |
| 2022-06-08 | 17,900.00 | 17,900.00 | 17,400.00 | 17,500.00 | 17,130.58 | 27,657 |
| 2022-06-07 | 17,900.00 | 17,900.00 | 17,250.00 | 17,800.00 | 17,424.25 | 46,975 |
| 2022-06-03 | 18,300.00 | 18,300.00 | 17,650.00 | 17,900.00 | 17,522.13 | 51,464 |
| 2022-06-02 | 18,650.00 | 18,650.00 | 18,000.00 | 18,050.00 | 17,668.97 | 50,547 |
| 2022-05-31 | 17,900.00 | 18,500.00 | 17,750.00 | 18,350.00 | 17,962.64 | 57,612 |
| 2022-05-30 | 18,400.00 | 18,650.00 | 17,650.00 | 17,850.00 | 17,473.19 | 51,518 |
| 2022-05-27 | 18,900.00 | 18,900.00 | 18,150.00 | 18,150.00 | 17,766.86 | 53,360 |
| 2022-05-26 | 18,850.00 | 18,850.00 | 17,950.00 | 18,600.00 | 18,207.36 | 87,419 |
| 2022-05-25 | 18,250.00 | 19,150.00 | 18,150.00 | 18,500.00 | 18,109.47 | 152,677 |
| 2022-05-24 | 18,000.00 | 18,800.00 | 17,650.00 | 18,300.00 | 17,913.69 | 318,938 |
| 2022-05-23 | 17,550.00 | 17,650.00 | 17,150.00 | 17,300.00 | 16,934.80 | 36,780 |
| 2022-05-20 | 17,900.00 | 17,900.00 | 17,050.00 | 17,450.00 | 17,081.63 | 65,450 |
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.