RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 7,310.00 | 7,520.00 | 7,030.00 | 7,280.00 | 7,280.00 | 613,349 |
| 2024-01-31 | 7,750.00 | 7,860.00 | 7,080.00 | 7,220.00 | 7,220.00 | 1,100,445 |
| 2024-01-30 | 8,490.00 | 8,870.00 | 7,720.00 | 7,880.00 | 7,880.00 | 1,736,370 |
| 2024-01-29 | 9,600.00 | 9,600.00 | 8,050.00 | 8,230.00 | 8,230.00 | 1,940,650 |
| 2024-01-26 | 8,810.00 | 9,800.00 | 8,630.00 | 9,370.00 | 9,370.00 | 3,204,398 |
| 2024-01-25 | 8,800.00 | 9,060.00 | 8,620.00 | 8,770.00 | 8,770.00 | 368,412 |
| 2024-01-24 | 9,140.00 | 9,160.00 | 8,680.00 | 8,850.00 | 8,850.00 | 401,074 |
| 2024-01-23 | 9,240.00 | 9,520.00 | 8,700.00 | 9,080.00 | 9,080.00 | 1,065,761 |
| 2024-01-22 | 8,860.00 | 9,140.00 | 8,690.00 | 9,000.00 | 9,000.00 | 711,089 |
| 2024-01-19 | 8,830.00 | 8,870.00 | 8,460.00 | 8,600.00 | 8,600.00 | 360,491 |
| 2024-01-18 | 8,220.00 | 8,950.00 | 8,050.00 | 8,650.00 | 8,650.00 | 662,698 |
| 2024-01-17 | 8,650.00 | 8,760.00 | 8,180.00 | 8,220.00 | 8,220.00 | 447,955 |
| 2024-01-16 | 8,620.00 | 8,920.00 | 8,470.00 | 8,640.00 | 8,640.00 | 382,094 |
| 2024-01-15 | 8,850.00 | 8,850.00 | 8,610.00 | 8,630.00 | 8,630.00 | 99,194 |
| 2024-01-12 | 9,450.00 | 9,450.00 | 8,750.00 | 8,890.00 | 8,890.00 | 759,180 |
| 2024-01-11 | 9,650.00 | 9,760.00 | 9,360.00 | 9,420.00 | 9,420.00 | 720,900 |
| 2024-01-10 | 9,570.00 | 9,800.00 | 9,230.00 | 9,650.00 | 9,650.00 | 1,043,267 |
| 2024-01-09 | 9,830.00 | 9,850.00 | 9,050.00 | 9,450.00 | 9,450.00 | 1,413,228 |
| 2024-01-08 | 9,840.00 | 9,900.00 | 9,490.00 | 9,620.00 | 9,620.00 | 417,520 |
| 2024-01-05 | 9,400.00 | 9,750.00 | 9,270.00 | 9,680.00 | 9,680.00 | 902,835 |
| 2024-01-04 | 9,510.00 | 9,620.00 | 8,910.00 | 9,330.00 | 9,330.00 | 1,162,693 |
| 2024-01-03 | 9,950.00 | 9,950.00 | 9,470.00 | 9,730.00 | 9,730.00 | 818,865 |
| 2024-01-02 | 10,150.00 | 10,440.00 | 9,790.00 | 10,020.00 | 10,020.00 | 862,244 |
| 2023-12-28 | 10,220.00 | 10,460.00 | 9,990.00 | 10,020.00 | 10,020.00 | 1,056,109 |
| 2023-12-27 | 9,480.00 | 10,140.00 | 9,350.00 | 10,070.00 | 10,070.00 | 1,583,201 |
| 2023-12-26 | 9,470.00 | 9,670.00 | 9,170.00 | 9,410.00 | 9,410.00 | 884,918 |
| 2023-12-22 | 9,700.00 | 10,100.00 | 9,240.00 | 9,380.00 | 9,380.00 | 1,602,519 |
| 2023-12-21 | 9,600.00 | 9,920.00 | 9,320.00 | 9,580.00 | 9,580.00 | 1,401,218 |
| 2023-12-20 | 9,080.00 | 9,800.00 | 8,940.00 | 9,800.00 | 9,800.00 | 2,433,364 |
| 2023-12-19 | 8,340.00 | 9,070.00 | 8,230.00 | 9,070.00 | 9,070.00 | 1,812,244 |
| 2023-12-18 | 8,550.00 | 8,550.00 | 8,140.00 | 8,320.00 | 8,320.00 | 520,632 |
| 2023-12-15 | 8,380.00 | 8,720.00 | 8,220.00 | 8,410.00 | 8,410.00 | 1,545,909 |
| 2023-12-14 | 8,350.00 | 8,500.00 | 7,950.00 | 8,080.00 | 8,080.00 | 1,058,362 |
| 2023-12-13 | 7,370.00 | 8,230.00 | 7,370.00 | 8,180.00 | 8,180.00 | 1,823,730 |
| 2023-12-12 | 7,030.00 | 7,480.00 | 7,030.00 | 7,450.00 | 7,450.00 | 525,385 |
| 2023-12-11 | 7,080.00 | 7,200.00 | 7,000.00 | 7,010.00 | 7,010.00 | 143,929 |
| 2023-12-08 | 7,000.00 | 7,110.00 | 6,930.00 | 7,050.00 | 7,050.00 | 149,556 |
| 2023-12-07 | 7,050.00 | 7,130.00 | 6,890.00 | 6,930.00 | 6,930.00 | 176,168 |
| 2023-12-06 | 7,140.00 | 7,190.00 | 7,020.00 | 7,040.00 | 7,040.00 | 118,873 |
| 2023-12-05 | 7,460.00 | 7,600.00 | 7,080.00 | 7,080.00 | 7,080.00 | 322,277 |
| 2023-12-04 | 7,500.00 | 7,630.00 | 7,340.00 | 7,370.00 | 7,370.00 | 352,120 |
| 2023-12-01 | 7,350.00 | 7,470.00 | 7,130.00 | 7,370.00 | 7,370.00 | 201,130 |
| 2023-11-30 | 7,230.00 | 7,440.00 | 7,200.00 | 7,310.00 | 7,310.00 | 176,676 |
| 2023-11-29 | 7,150.00 | 7,430.00 | 6,990.00 | 7,200.00 | 7,200.00 | 294,593 |
| 2023-11-28 | 7,150.00 | 7,190.00 | 6,900.00 | 7,100.00 | 7,100.00 | 182,260 |
| 2023-11-27 | 7,490.00 | 7,490.00 | 7,120.00 | 7,150.00 | 7,150.00 | 273,207 |
| 2023-11-24 | 7,580.00 | 7,610.00 | 7,390.00 | 7,490.00 | 7,490.00 | 116,585 |
| 2023-11-23 | 7,610.00 | 7,650.00 | 7,330.00 | 7,470.00 | 7,470.00 | 142,238 |
| 2023-11-22 | 7,360.00 | 7,510.00 | 7,250.00 | 7,500.00 | 7,500.00 | 170,118 |
| 2023-11-21 | 7,660.00 | 7,860.00 | 7,370.00 | 7,390.00 | 7,390.00 | 379,587 |
| 2023-11-20 | 7,160.00 | 7,490.00 | 7,130.00 | 7,490.00 | 7,490.00 | 125,406 |
| 2023-11-17 | 7,480.00 | 7,480.00 | 7,090.00 | 7,160.00 | 7,160.00 | 198,302 |
| 2023-11-16 | 7,540.00 | 7,820.00 | 7,450.00 | 7,490.00 | 7,490.00 | 240,503 |
| 2023-11-15 | 7,440.00 | 7,540.00 | 7,300.00 | 7,540.00 | 7,540.00 | 245,131 |
| 2023-11-14 | 7,110.00 | 7,420.00 | 7,110.00 | 7,390.00 | 7,390.00 | 154,554 |
| 2023-11-13 | 7,280.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | 280,076 |
| 2023-11-10 | 7,120.00 | 7,490.00 | 6,980.00 | 7,230.00 | 7,230.00 | 261,778 |
| 2023-11-09 | 7,400.00 | 7,550.00 | 7,120.00 | 7,120.00 | 7,120.00 | 167,330 |
| 2023-11-08 | 7,110.00 | 7,630.00 | 7,030.00 | 7,340.00 | 7,340.00 | 561,666 |
| 2023-11-07 | 7,030.00 | 7,140.00 | 6,620.00 | 6,940.00 | 6,940.00 | 148,030 |
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.