RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4,255.00 | 4,270.00 | 4,155.00 | 4,160.00 | 4,160.00 | 89,591 |
| 2024-07-26 | 4,240.00 | 4,365.00 | 4,135.00 | 4,250.00 | 4,250.00 | 100,893 |
| 2024-07-25 | 4,345.00 | 4,385.00 | 4,205.00 | 4,260.00 | 4,260.00 | 155,827 |
| 2024-07-24 | 4,620.00 | 4,680.00 | 4,500.00 | 4,500.00 | 4,500.00 | 124,736 |
| 2024-07-23 | 4,690.00 | 4,740.00 | 4,655.00 | 4,655.00 | 4,655.00 | 78,324 |
| 2024-07-22 | 4,900.00 | 4,900.00 | 4,660.00 | 4,690.00 | 4,690.00 | 155,963 |
| 2024-07-19 | 4,695.00 | 5,160.00 | 4,695.00 | 4,900.00 | 4,900.00 | 496,299 |
| 2024-07-18 | 4,895.00 | 4,895.00 | 4,650.00 | 4,740.00 | 4,740.00 | 144,891 |
| 2024-07-17 | 4,885.00 | 5,160.00 | 4,880.00 | 4,920.00 | 4,920.00 | 296,936 |
| 2024-07-16 | 4,900.00 | 4,955.00 | 4,850.00 | 4,885.00 | 4,885.00 | 156,293 |
| 2024-07-15 | 5,080.00 | 5,080.00 | 4,870.00 | 4,900.00 | 4,900.00 | 342,632 |
| 2024-07-12 | 5,140.00 | 5,340.00 | 5,040.00 | 5,130.00 | 5,130.00 | 638,003 |
| 2024-07-11 | 5,030.00 | 6,110.00 | 4,975.00 | 5,200.00 | 5,200.00 | 7,633,385 |
| 2024-07-10 | 4,820.00 | 4,940.00 | 4,735.00 | 4,810.00 | 4,810.00 | 60,011 |
| 2024-07-09 | 4,870.00 | 4,950.00 | 4,805.00 | 4,810.00 | 4,810.00 | 55,469 |
| 2024-07-08 | 4,920.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 38,962 |
| 2024-07-05 | 4,885.00 | 4,980.00 | 4,830.00 | 4,910.00 | 4,910.00 | 92,622 |
| 2024-07-04 | 4,625.00 | 4,960.00 | 4,625.00 | 4,880.00 | 4,880.00 | 178,925 |
| 2024-07-03 | 4,900.00 | 4,900.00 | 4,615.00 | 4,625.00 | 4,625.00 | 174,317 |
| 2024-07-02 | 5,010.00 | 5,140.00 | 4,850.00 | 4,850.00 | 4,850.00 | 120,799 |
| 2024-07-01 | 4,985.00 | 5,090.00 | 4,925.00 | 5,010.00 | 5,010.00 | 86,040 |
| 2024-06-28 | 5,030.00 | 5,070.00 | 4,895.00 | 4,910.00 | 4,910.00 | 87,200 |
| 2024-06-27 | 4,990.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | 43,114 |
| 2024-06-26 | 5,130.00 | 5,180.00 | 4,960.00 | 5,040.00 | 5,040.00 | 73,123 |
| 2024-06-25 | 4,940.00 | 5,080.00 | 4,895.00 | 4,995.00 | 4,995.00 | 102,721 |
| 2024-06-24 | 5,130.00 | 5,180.00 | 4,995.00 | 4,995.00 | 4,995.00 | 95,050 |
| 2024-06-21 | 5,120.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | 94,286 |
| 2024-06-20 | 5,280.00 | 5,340.00 | 5,140.00 | 5,180.00 | 5,180.00 | 129,237 |
| 2024-06-19 | 5,310.00 | 5,370.00 | 5,260.00 | 5,310.00 | 5,310.00 | 98,856 |
| 2024-06-18 | 5,280.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 76,273 |
| 2024-06-17 | 5,270.00 | 5,390.00 | 5,140.00 | 5,310.00 | 5,310.00 | 112,428 |
| 2024-06-14 | 5,380.00 | 5,380.00 | 5,250.00 | 5,270.00 | 5,270.00 | 112,819 |
| 2024-06-13 | 5,540.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,380.00 | 176,855 |
| 2024-06-12 | 5,480.00 | 5,610.00 | 5,470.00 | 5,530.00 | 5,530.00 | 71,972 |
| 2024-06-11 | 5,570.00 | 5,630.00 | 5,450.00 | 5,480.00 | 5,480.00 | 123,010 |
| 2024-06-10 | 5,550.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 43,216 |
| 2024-06-07 | 5,640.00 | 5,780.00 | 5,600.00 | 5,630.00 | 5,630.00 | 79,809 |
| 2024-06-05 | 5,710.00 | 5,770.00 | 5,630.00 | 5,640.00 | 5,640.00 | 62,610 |
| 2024-06-04 | 5,770.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,740.00 | 74,832 |
| 2024-06-03 | 6,020.00 | 6,070.00 | 5,800.00 | 5,810.00 | 5,810.00 | 122,821 |
| 2024-05-31 | 6,020.00 | 6,160.00 | 5,970.00 | 6,010.00 | 6,010.00 | 92,078 |
| 2024-05-30 | 5,990.00 | 6,090.00 | 5,900.00 | 6,030.00 | 6,030.00 | 77,674 |
| 2024-05-29 | 6,090.00 | 6,120.00 | 5,990.00 | 6,030.00 | 6,030.00 | 127,410 |
| 2024-05-28 | 5,960.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 91,804 |
| 2024-05-27 | 5,930.00 | 5,990.00 | 5,780.00 | 5,950.00 | 5,950.00 | 80,735 |
| 2024-05-24 | 5,970.00 | 5,970.00 | 5,810.00 | 5,930.00 | 5,930.00 | 75,825 |
| 2024-05-23 | 5,930.00 | 6,010.00 | 5,800.00 | 6,000.00 | 6,000.00 | 92,955 |
| 2024-05-22 | 6,210.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,950.00 | 243,250 |
| 2024-05-21 | 6,110.00 | 6,340.00 | 6,040.00 | 6,240.00 | 6,240.00 | 166,893 |
| 2024-05-20 | 6,300.00 | 6,410.00 | 6,070.00 | 6,110.00 | 6,110.00 | 252,894 |
| 2024-05-17 | 6,050.00 | 6,540.00 | 5,980.00 | 6,420.00 | 6,420.00 | 640,589 |
| 2024-05-16 | 5,980.00 | 6,130.00 | 5,980.00 | 6,100.00 | 6,100.00 | 161,563 |
| 2024-05-14 | 5,750.00 | 6,090.00 | 5,750.00 | 5,960.00 | 5,960.00 | 266,291 |
| 2024-05-13 | 5,840.00 | 5,840.00 | 5,620.00 | 5,710.00 | 5,710.00 | 79,365 |
| 2024-05-10 | 5,800.00 | 5,820.00 | 5,720.00 | 5,760.00 | 5,760.00 | 82,350 |
| 2024-05-09 | 5,700.00 | 5,850.00 | 5,650.00 | 5,800.00 | 5,800.00 | 143,722 |
| 2024-05-08 | 5,630.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 61,653 |
| 2024-05-07 | 5,800.00 | 5,800.00 | 5,630.00 | 5,640.00 | 5,640.00 | 69,455 |
| 2024-05-03 | 5,690.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 89,919 |
| 2024-05-02 | 5,480.00 | 5,650.00 | 5,470.00 | 5,620.00 | 5,620.00 | 95,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.