Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 39,000.00 | 39,600.00 | 38,650.00 | 39,400.00 | 15,427.31 | 49,575 |
| 2022-02-18 | 39,100.00 | 40,050.00 | 39,050.00 | 39,600.00 | 15,505.62 | 49,865 |
| 2022-02-17 | 40,400.00 | 40,600.00 | 38,500.00 | 40,050.00 | 15,681.82 | 121,685 |
| 2022-02-16 | 39,500.00 | 40,350.00 | 39,450.00 | 40,250.00 | 15,760.13 | 53,140 |
| 2022-02-15 | 39,950.00 | 40,450.00 | 39,000.00 | 39,300.00 | 15,388.15 | 85,000 |
| 2022-02-14 | 38,700.00 | 41,000.00 | 38,000.00 | 40,150.00 | 15,720.98 | 175,290 |
| 2022-02-11 | 39,050.00 | 40,050.00 | 37,800.00 | 39,800.00 | 15,583.93 | 180,892 |
| 2022-02-10 | 40,850.00 | 40,850.00 | 39,200.00 | 39,550.00 | 15,486.04 | 97,225 |
| 2022-02-09 | 41,500.00 | 41,500.00 | 39,900.00 | 40,350.00 | 15,799.29 | 84,437 |
| 2022-02-08 | 41,700.00 | 42,750.00 | 39,300.00 | 41,000.00 | 16,053.80 | 214,042 |
| 2022-02-07 | 41,700.00 | 42,500.00 | 40,700.00 | 41,900.00 | 16,406.20 | 155,700 |
| 2022-02-04 | 39,100.00 | 42,450.00 | 39,000.00 | 42,000.00 | 16,445.36 | 499,372 |
| 2022-02-03 | 38,200.00 | 39,950.00 | 38,000.00 | 39,150.00 | 15,329.42 | 290,780 |
| 2022-01-28 | 36,400.00 | 39,100.00 | 34,800.00 | 38,000.00 | 14,879.13 | 565,755 |
| 2022-01-27 | 34,700.00 | 36,150.00 | 33,150.00 | 36,050.00 | 14,115.60 | 153,640 |
| 2022-01-26 | 34,900.00 | 35,850.00 | 34,450.00 | 35,200.00 | 13,782.77 | 63,877 |
| 2022-01-25 | 35,200.00 | 35,350.00 | 33,700.00 | 35,200.00 | 13,782.77 | 92,470 |
| 2022-01-24 | 36,200.00 | 36,200.00 | 34,150.00 | 35,200.00 | 13,782.77 | 117,810 |
| 2022-01-21 | 37,000.00 | 37,000.00 | 35,900.00 | 36,300.00 | 14,213.49 | 68,297 |
| 2022-01-20 | 36,250.00 | 37,400.00 | 35,650.00 | 37,150.00 | 14,546.31 | 157,590 |
| 2022-01-19 | 34,750.00 | 36,600.00 | 34,750.00 | 36,100.00 | 14,135.17 | 97,595 |
| 2022-01-18 | 35,950.00 | 36,250.00 | 34,400.00 | 35,850.00 | 14,037.29 | 148,957 |
| 2022-01-17 | 36,650.00 | 37,500.00 | 35,550.00 | 36,300.00 | 14,213.49 | 81,977 |
| 2022-01-14 | 37,300.00 | 37,700.00 | 36,200.00 | 36,650.00 | 14,350.53 | 95,067 |
| 2022-01-13 | 36,250.00 | 36,850.00 | 35,900.00 | 36,650.00 | 14,350.53 | 72,865 |
| 2022-01-12 | 34,900.00 | 37,350.00 | 34,750.00 | 36,250.00 | 14,193.91 | 248,917 |
| 2022-01-11 | 35,500.00 | 35,950.00 | 34,500.00 | 34,900.00 | 13,665.31 | 206,127 |
| 2022-01-10 | 37,800.00 | 37,850.00 | 34,600.00 | 36,000.00 | 14,096.02 | 556,162 |
| 2022-01-07 | 36,700.00 | 46,300.00 | 36,150.00 | 38,750.00 | 15,172.80 | 1,814,990 |
| 2022-01-06 | 37,250.00 | 37,650.00 | 35,050.00 | 36,200.00 | 14,174.33 | 228,657 |
| 2022-01-05 | 38,200.00 | 38,650.00 | 36,950.00 | 37,250.00 | 14,585.46 | 151,082 |
| 2022-01-04 | 40,150.00 | 40,500.00 | 37,500.00 | 39,000.00 | 15,270.69 | 415,127 |
| 2022-01-03 | 39,600.00 | 40,800.00 | 39,500.00 | 40,100.00 | 15,701.40 | 155,395 |
| 2021-12-30 | 38,950.00 | 39,700.00 | 38,250.00 | 39,550.00 | 15,486.04 | 104,915 |
| 2021-12-29 | 38,850.00 | 39,600.00 | 38,000.00 | 38,950.00 | 15,251.11 | 129,410 |
| 2021-12-28 | 39,550.00 | 39,650.00 | 38,050.00 | 38,850.00 | 15,211.95 | 182,925 |
| 2021-12-27 | 40,200.00 | 40,350.00 | 38,800.00 | 39,250.00 | 15,368.58 | 122,122 |
| 2021-12-24 | 38,850.00 | 40,100.00 | 38,100.00 | 39,950.00 | 15,642.67 | 269,160 |
| 2021-12-23 | 37,950.00 | 39,400.00 | 37,800.00 | 38,700.00 | 15,153.22 | 395,942 |
| 2021-12-22 | 36,250.00 | 37,800.00 | 36,250.00 | 37,400.00 | 14,644.20 | 239,807 |
| 2021-12-21 | 35,850.00 | 36,350.00 | 34,500.00 | 36,300.00 | 14,213.49 | 137,517 |
| 2021-12-20 | 34,050.00 | 36,600.00 | 34,050.00 | 35,400.00 | 13,861.09 | 288,975 |
| 2021-12-17 | 34,500.00 | 35,200.00 | 33,550.00 | 34,500.00 | 13,508.69 | 227,385 |
| 2021-12-16 | 34,350.00 | 35,750.00 | 33,400.00 | 34,850.00 | 13,645.73 | 279,565 |
| 2021-12-15 | 34,600.00 | 35,300.00 | 33,400.00 | 34,350.00 | 13,449.95 | 95,012 |
| 2021-12-14 | 35,400.00 | 35,500.00 | 34,000.00 | 34,900.00 | 13,665.31 | 78,292 |
| 2021-12-13 | 35,500.00 | 36,500.00 | 34,700.00 | 35,450.00 | 13,880.66 | 131,152 |
| 2021-12-10 | 34,600.00 | 35,800.00 | 33,950.00 | 35,050.00 | 13,724.04 | 130,032 |
| 2021-12-09 | 34,500.00 | 34,650.00 | 33,850.00 | 34,600.00 | 13,547.84 | 95,810 |
| 2021-12-08 | 33,500.00 | 35,300.00 | 33,000.00 | 34,600.00 | 13,547.84 | 346,247 |
| 2021-12-07 | 32,500.00 | 33,500.00 | 31,500.00 | 32,800.00 | 12,843.04 | 188,460 |
| 2021-12-06 | 30,550.00 | 32,050.00 | 29,350.00 | 31,850.00 | 12,471.06 | 141,285 |
| 2021-12-03 | 31,050.00 | 31,500.00 | 30,200.00 | 30,550.00 | 11,962.04 | 71,577 |
| 2021-12-02 | 29,950.00 | 31,700.00 | 29,450.00 | 31,000.00 | 12,138.24 | 136,927 |
| 2021-12-01 | 29,450.00 | 30,050.00 | 27,200.00 | 30,000.00 | 11,746.68 | 169,675 |
| 2021-11-30 | 29,300.00 | 30,350.00 | 28,600.00 | 29,450.00 | 11,531.33 | 82,055 |
| 2021-11-29 | 30,050.00 | 30,500.00 | 29,350.00 | 30,000.00 | 11,746.68 | 46,087 |
| 2021-11-26 | 31,400.00 | 31,400.00 | 30,300.00 | 30,750.00 | 12,040.35 | 28,210 |
| 2021-11-25 | 30,900.00 | 31,000.00 | 29,500.00 | 30,750.00 | 12,040.35 | 53,055 |
| 2021-11-24 | 30,400.00 | 31,050.00 | 29,750.00 | 30,400.00 | 11,903.31 | 44,560 |
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.