Raontec Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 30,400.00 | 31,050.00 | 29,750.00 | 30,400.00 | 11,903.31 | 44,560 |
| 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 |
| 2021-10-21 | 28,500.00 | 28,500.00 | 26,900.00 | 27,300.00 | 10,689.48 | 20,830 |
| 2021-10-20 | 28,000.00 | 28,200.00 | 27,450.00 | 27,750.00 | 10,865.68 | 34,072 |
| 2021-10-19 | 28,050.00 | 28,600.00 | 27,800.00 | 27,800.00 | 10,885.26 | 29,597 |
| 2021-10-18 | 28,100.00 | 28,700.00 | 27,650.00 | 28,400.00 | 11,120.19 | 31,727 |
| 2021-10-15 | 28,350.00 | 28,950.00 | 27,950.00 | 28,500.00 | 11,159.35 | 24,867 |
| 2021-10-14 | 28,150.00 | 28,900.00 | 28,000.00 | 28,600.00 | 11,198.50 | 41,110 |
← NewerPage 21 of 21 · 1,230 trading days
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.