RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 7,320.00 | 7,320.00 | 6,770.00 | 7,080.00 | 7,080.00 | 346,696 |
| 2023-11-03 | 6,920.00 | 7,170.00 | 6,870.00 | 7,150.00 | 7,150.00 | 227,291 |
| 2023-11-02 | 6,600.00 | 6,920.00 | 6,550.00 | 6,860.00 | 6,860.00 | 235,027 |
| 2023-11-01 | 6,350.00 | 6,600.00 | 6,350.00 | 6,430.00 | 6,430.00 | 75,446 |
| 2023-10-31 | 6,310.00 | 6,410.00 | 6,100.00 | 6,320.00 | 6,320.00 | 175,911 |
| 2023-10-30 | 6,040.00 | 6,360.00 | 6,020.00 | 6,270.00 | 6,270.00 | 85,914 |
| 2023-10-27 | 6,280.00 | 6,370.00 | 6,070.00 | 6,100.00 | 6,100.00 | 176,345 |
| 2023-10-26 | 6,210.00 | 6,390.00 | 6,130.00 | 6,250.00 | 6,250.00 | 160,647 |
| 2023-10-25 | 6,470.00 | 6,580.00 | 6,340.00 | 6,440.00 | 6,440.00 | 151,174 |
| 2023-10-24 | 6,110.00 | 6,470.00 | 5,940.00 | 6,470.00 | 6,470.00 | 250,966 |
| 2023-10-23 | 6,080.00 | 6,300.00 | 6,010.00 | 6,090.00 | 6,090.00 | 202,102 |
| 2023-10-20 | 6,290.00 | 6,350.00 | 6,100.00 | 6,170.00 | 6,170.00 | 258,355 |
| 2023-10-19 | 6,670.00 | 6,800.00 | 6,380.00 | 6,430.00 | 6,430.00 | 237,682 |
| 2023-10-18 | 6,900.00 | 6,970.00 | 6,770.00 | 6,830.00 | 6,830.00 | 108,651 |
| 2023-10-17 | 6,830.00 | 7,020.00 | 6,830.00 | 6,950.00 | 6,950.00 | 88,934 |
| 2023-10-16 | 6,970.00 | 6,980.00 | 6,710.00 | 6,800.00 | 6,800.00 | 193,893 |
| 2023-10-13 | 7,180.00 | 7,260.00 | 7,050.00 | 7,070.00 | 7,070.00 | 94,622 |
| 2023-10-12 | 7,090.00 | 7,360.00 | 7,090.00 | 7,270.00 | 7,270.00 | 110,224 |
| 2023-10-11 | 6,950.00 | 7,160.00 | 6,950.00 | 7,080.00 | 7,080.00 | 116,552 |
| 2023-10-10 | 7,200.00 | 7,300.00 | 6,850.00 | 6,900.00 | 6,900.00 | 188,177 |
| 2023-10-06 | 7,010.00 | 7,290.00 | 7,010.00 | 7,080.00 | 7,080.00 | 135,265 |
| 2023-10-05 | 7,300.00 | 7,350.00 | 7,000.00 | 7,050.00 | 7,050.00 | 238,147 |
| 2023-10-04 | 7,410.00 | 7,530.00 | 7,250.00 | 7,250.00 | 7,250.00 | 148,146 |
| 2023-09-27 | 7,510.00 | 7,620.00 | 7,460.00 | 7,590.00 | 7,590.00 | 148,412 |
| 2023-09-26 | 7,660.00 | 7,880.00 | 7,540.00 | 7,590.00 | 7,590.00 | 219,497 |
| 2023-09-25 | 7,880.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,650.00 | 248,426 |
| 2023-09-22 | 7,810.00 | 8,100.00 | 7,790.00 | 7,900.00 | 7,900.00 | 235,673 |
| 2023-09-21 | 8,000.00 | 8,490.00 | 7,750.00 | 7,960.00 | 7,960.00 | 837,285 |
| 2023-09-20 | 8,610.00 | 8,660.00 | 7,930.00 | 8,030.00 | 8,030.00 | 905,904 |
| 2023-09-19 | 8,310.00 | 9,020.00 | 8,310.00 | 8,610.00 | 8,610.00 | 1,469,127 |
| 2023-09-18 | 8,480.00 | 8,550.00 | 8,250.00 | 8,330.00 | 8,330.00 | 402,488 |
| 2023-09-15 | 8,720.00 | 8,800.00 | 8,560.00 | 8,630.00 | 8,630.00 | 415,995 |
| 2023-09-14 | 8,270.00 | 8,780.00 | 8,230.00 | 8,690.00 | 8,690.00 | 1,219,464 |
| 2023-09-13 | 8,440.00 | 8,610.00 | 8,120.00 | 8,160.00 | 8,160.00 | 513,260 |
| 2023-09-12 | 8,440.00 | 9,060.00 | 8,440.00 | 8,440.00 | 8,440.00 | 1,119,521 |
| 2023-09-11 | 8,420.00 | 8,640.00 | 8,250.00 | 8,480.00 | 8,480.00 | 485,717 |
| 2023-09-08 | 8,570.00 | 8,980.00 | 8,350.00 | 8,420.00 | 8,420.00 | 924,675 |
| 2023-09-07 | 9,310.00 | 9,850.00 | 8,670.00 | 8,680.00 | 8,680.00 | 6,483,823 |
| 2023-09-06 | 8,670.00 | 8,670.00 | 8,370.00 | 8,410.00 | 8,410.00 | 589,738 |
| 2023-09-05 | 8,750.00 | 9,000.00 | 8,550.00 | 8,620.00 | 8,620.00 | 582,657 |
| 2023-09-04 | 9,190.00 | 9,200.00 | 8,700.00 | 8,910.00 | 8,910.00 | 1,037,395 |
| 2023-09-01 | 8,030.00 | 9,250.00 | 7,980.00 | 8,830.00 | 8,830.00 | 5,781,398 |
| 2023-08-31 | 8,070.00 | 8,070.00 | 7,790.00 | 7,900.00 | 7,900.00 | 296,658 |
| 2023-08-30 | 7,850.00 | 8,290.00 | 7,820.00 | 8,030.00 | 8,030.00 | 677,519 |
| 2023-08-29 | 7,620.00 | 7,930.00 | 7,620.00 | 7,730.00 | 7,730.00 | 326,714 |
| 2023-08-28 | 7,640.00 | 7,780.00 | 7,550.00 | 7,610.00 | 7,610.00 | 206,378 |
| 2023-08-25 | 7,690.00 | 7,930.00 | 7,570.00 | 7,630.00 | 7,630.00 | 297,939 |
| 2023-08-24 | 7,870.00 | 8,030.00 | 7,770.00 | 7,820.00 | 7,820.00 | 216,303 |
| 2023-08-23 | 8,050.00 | 8,110.00 | 7,810.00 | 7,820.00 | 7,820.00 | 290,715 |
| 2023-08-22 | 7,700.00 | 8,430.00 | 7,700.00 | 8,060.00 | 8,060.00 | 833,355 |
| 2023-08-21 | 7,480.00 | 7,980.00 | 7,350.00 | 7,690.00 | 7,690.00 | 320,619 |
| 2023-08-18 | 7,490.00 | 7,660.00 | 7,210.00 | 7,480.00 | 7,480.00 | 297,209 |
| 2023-08-17 | 7,750.00 | 7,990.00 | 7,390.00 | 7,580.00 | 7,580.00 | 497,113 |
| 2023-08-16 | 7,910.00 | 8,150.00 | 7,780.00 | 7,830.00 | 7,830.00 | 307,259 |
| 2023-08-14 | 8,180.00 | 8,250.00 | 7,870.00 | 7,900.00 | 7,900.00 | 409,060 |
| 2023-08-11 | 8,300.00 | 8,460.00 | 8,100.00 | 8,300.00 | 8,300.00 | 287,935 |
| 2023-08-10 | 8,390.00 | 8,410.00 | 8,100.00 | 8,190.00 | 8,190.00 | 394,799 |
| 2023-08-09 | 8,460.00 | 8,620.00 | 8,200.00 | 8,460.00 | 8,460.00 | 334,551 |
| 2023-08-08 | 9,010.00 | 9,200.00 | 8,370.00 | 8,450.00 | 8,450.00 | 664,226 |
| 2023-08-07 | 9,430.00 | 9,650.00 | 8,920.00 | 9,090.00 | 9,090.00 | 761,841 |
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.