RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5,650.00 | 5,730.00 | 5,490.00 | 5,560.00 | 5,560.00 | 156,333 |
| 2024-04-29 | 5,470.00 | 5,810.00 | 5,470.00 | 5,710.00 | 5,710.00 | 178,222 |
| 2024-04-26 | 5,430.00 | 5,530.00 | 5,300.00 | 5,500.00 | 5,500.00 | 95,637 |
| 2024-04-25 | 5,490.00 | 5,530.00 | 5,370.00 | 5,420.00 | 5,420.00 | 82,962 |
| 2024-04-24 | 5,320.00 | 5,560.00 | 5,320.00 | 5,490.00 | 5,490.00 | 102,309 |
| 2024-04-23 | 5,300.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | 102,474 |
| 2024-04-22 | 5,300.00 | 5,410.00 | 5,260.00 | 5,340.00 | 5,340.00 | 74,149 |
| 2024-04-19 | 5,570.00 | 5,570.00 | 5,230.00 | 5,320.00 | 5,320.00 | 156,200 |
| 2024-04-18 | 5,400.00 | 5,590.00 | 5,300.00 | 5,560.00 | 5,560.00 | 66,045 |
| 2024-04-17 | 5,390.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,400.00 | 80,003 |
| 2024-04-16 | 5,460.00 | 5,530.00 | 5,200.00 | 5,390.00 | 5,390.00 | 215,406 |
| 2024-04-15 | 5,600.00 | 5,600.00 | 5,410.00 | 5,590.00 | 5,590.00 | 114,048 |
| 2024-04-12 | 5,640.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,660.00 | 121,424 |
| 2024-04-11 | 5,750.00 | 5,790.00 | 5,570.00 | 5,610.00 | 5,610.00 | 202,994 |
| 2024-04-09 | 5,760.00 | 5,960.00 | 5,760.00 | 5,800.00 | 5,800.00 | 222,569 |
| 2024-04-08 | 6,000.00 | 6,080.00 | 5,820.00 | 5,870.00 | 5,870.00 | 163,223 |
| 2024-04-05 | 6,110.00 | 6,210.00 | 5,970.00 | 6,000.00 | 6,000.00 | 189,533 |
| 2024-04-04 | 6,120.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | 112,894 |
| 2024-04-03 | 6,260.00 | 6,260.00 | 6,090.00 | 6,110.00 | 6,110.00 | 204,800 |
| 2024-04-02 | 6,550.00 | 6,600.00 | 6,300.00 | 6,310.00 | 6,310.00 | 190,247 |
| 2024-04-01 | 6,400.00 | 6,550.00 | 6,380.00 | 6,510.00 | 6,510.00 | 135,825 |
| 2024-03-29 | 6,410.00 | 6,580.00 | 6,360.00 | 6,440.00 | 6,440.00 | 185,773 |
| 2024-03-28 | 6,410.00 | 6,520.00 | 6,380.00 | 6,440.00 | 6,440.00 | 111,899 |
| 2024-03-27 | 6,320.00 | 6,520.00 | 6,270.00 | 6,430.00 | 6,430.00 | 142,824 |
| 2024-03-26 | 6,280.00 | 6,440.00 | 6,280.00 | 6,320.00 | 6,320.00 | 126,061 |
| 2024-03-25 | 6,500.00 | 6,540.00 | 6,330.00 | 6,340.00 | 6,340.00 | 155,266 |
| 2024-03-22 | 6,550.00 | 6,610.00 | 6,320.00 | 6,480.00 | 6,480.00 | 163,869 |
| 2024-03-21 | 6,400.00 | 6,770.00 | 6,390.00 | 6,550.00 | 6,550.00 | 337,026 |
| 2024-03-20 | 6,430.00 | 6,550.00 | 6,280.00 | 6,400.00 | 6,400.00 | 160,450 |
| 2024-03-19 | 6,570.00 | 6,580.00 | 6,400.00 | 6,410.00 | 6,410.00 | 204,231 |
| 2024-03-18 | 6,130.00 | 6,920.00 | 6,120.00 | 6,600.00 | 6,600.00 | 1,218,288 |
| 2024-03-15 | 6,270.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 130,037 |
| 2024-03-14 | 6,300.00 | 6,330.00 | 6,090.00 | 6,300.00 | 6,300.00 | 207,264 |
| 2024-03-13 | 6,280.00 | 6,310.00 | 6,140.00 | 6,270.00 | 6,270.00 | 208,744 |
| 2024-03-12 | 6,180.00 | 6,250.00 | 6,080.00 | 6,150.00 | 6,150.00 | 204,875 |
| 2024-03-11 | 6,260.00 | 6,330.00 | 6,170.00 | 6,200.00 | 6,200.00 | 199,721 |
| 2024-03-08 | 6,310.00 | 6,440.00 | 6,220.00 | 6,320.00 | 6,320.00 | 216,702 |
| 2024-03-07 | 6,410.00 | 6,450.00 | 6,200.00 | 6,310.00 | 6,310.00 | 250,886 |
| 2024-03-06 | 6,500.00 | 6,570.00 | 6,350.00 | 6,410.00 | 6,410.00 | 217,304 |
| 2024-03-05 | 6,710.00 | 6,750.00 | 6,520.00 | 6,550.00 | 6,550.00 | 218,651 |
| 2024-03-04 | 6,700.00 | 7,100.00 | 6,680.00 | 6,770.00 | 6,770.00 | 438,412 |
| 2024-02-29 | 6,720.00 | 6,720.00 | 6,550.00 | 6,610.00 | 6,610.00 | 168,434 |
| 2024-02-28 | 6,460.00 | 6,730.00 | 6,400.00 | 6,730.00 | 6,730.00 | 314,982 |
| 2024-02-27 | 6,910.00 | 6,910.00 | 6,350.00 | 6,460.00 | 6,460.00 | 594,259 |
| 2024-02-26 | 6,850.00 | 7,020.00 | 6,740.00 | 6,940.00 | 6,940.00 | 286,150 |
| 2024-02-23 | 6,980.00 | 7,020.00 | 6,750.00 | 6,750.00 | 6,750.00 | 293,869 |
| 2024-02-22 | 6,970.00 | 7,020.00 | 6,840.00 | 6,900.00 | 6,900.00 | 211,476 |
| 2024-02-21 | 6,960.00 | 7,040.00 | 6,860.00 | 6,950.00 | 6,950.00 | 219,695 |
| 2024-02-20 | 7,210.00 | 7,210.00 | 6,770.00 | 6,960.00 | 6,960.00 | 461,111 |
| 2024-02-19 | 7,230.00 | 7,230.00 | 7,150.00 | 7,210.00 | 7,210.00 | 179,589 |
| 2024-02-16 | 7,310.00 | 7,380.00 | 7,160.00 | 7,260.00 | 7,260.00 | 266,808 |
| 2024-02-15 | 7,510.00 | 7,660.00 | 7,310.00 | 7,350.00 | 7,350.00 | 537,340 |
| 2024-02-14 | 7,260.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,260.00 | 245,881 |
| 2024-02-13 | 7,230.00 | 7,400.00 | 7,170.00 | 7,360.00 | 7,360.00 | 237,897 |
| 2024-02-08 | 7,180.00 | 7,290.00 | 7,100.00 | 7,190.00 | 7,190.00 | 221,896 |
| 2024-02-07 | 7,240.00 | 7,280.00 | 7,070.00 | 7,170.00 | 7,170.00 | 266,438 |
| 2024-02-06 | 7,420.00 | 7,420.00 | 7,150.00 | 7,240.00 | 7,240.00 | 224,596 |
| 2024-02-05 | 7,450.00 | 7,600.00 | 7,160.00 | 7,320.00 | 7,320.00 | 406,641 |
| 2024-02-02 | 7,340.00 | 7,650.00 | 7,300.00 | 7,410.00 | 7,410.00 | 433,019 |
| 2024-02-01 | 7,310.00 | 7,520.00 | 7,030.00 | 7,280.00 | 7,280.00 | 613,349 |
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.