Raontec Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	31,850.00	31,850.00	30,000.00	30,700.00	12,020.77	94,052
2021-11-22	30,350.00	31,800.00	30,350.00	31,300.00	12,255.71	86,342
2021-11-19	29,950.00	31,400.00	29,700.00	31,050.00	12,157.82	63,517
2021-11-18	30,550.00	30,900.00	29,100.00	30,050.00	11,766.26	41,087
2021-11-17	30,800.00	31,200.00	30,050.00	30,300.00	11,864.15	42,760
2021-11-16	31,900.00	31,900.00	30,800.00	31,100.00	12,177.39	30,187
2021-11-15	31,500.00	32,100.00	30,550.00	31,450.00	12,314.44	145,390
2021-11-12	30,800.00	31,400.00	29,900.00	31,050.00	12,157.82	64,905
2021-11-11	29,100.00	30,750.00	29,000.00	30,450.00	11,922.88	59,260
2021-11-10	30,050.00	30,400.00	29,050.00	30,000.00	11,746.68	45,155
2021-11-09	29,750.00	30,150.00	29,350.00	30,050.00	11,766.26	81,860
2021-11-08	29,000.00	29,850.00	28,100.00	29,500.00	11,550.90	76,035
2021-11-05	28,950.00	29,050.00	28,100.00	28,650.00	11,218.08	60,530
2021-11-04	27,200.00	29,900.00	27,200.00	27,900.00	10,924.41	120,170
2021-11-03	26,850.00	27,900.00	26,650.00	27,000.00	10,572.01	17,330
2021-11-02	26,750.00	28,050.00	26,650.00	26,850.00	10,513.28	36,665
2021-11-01	27,350.00	27,900.00	26,500.00	26,750.00	10,474.13	24,675
2021-10-29	28,350.00	29,800.00	27,500.00	27,600.00	10,806.95	34,895
2021-10-28	27,600.00	29,000.00	26,900.00	28,600.00	11,198.50	58,832
2021-10-27	27,850.00	27,850.00	26,750.00	27,150.00	10,630.75	19,882
2021-10-26	26,700.00	27,850.00	26,700.00	27,500.00	10,767.79	33,312
2021-10-25	26,800.00	27,100.00	26,250.00	26,950.00	10,552.44	37,030
2021-10-22	27,400.00	27,600.00	26,900.00	27,000.00	10,572.01	28,922

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.