RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,780.00 | 9,420.00 | 8,710.00 | 9,390.00 | 9,390.00 | 1,214,123 |
| 2023-08-03 | 9,110.00 | 9,140.00 | 8,640.00 | 8,820.00 | 8,820.00 | 735,895 |
| 2023-08-02 | 9,310.00 | 9,770.00 | 8,990.00 | 9,150.00 | 9,150.00 | 1,800,019 |
| 2023-08-01 | 8,990.00 | 9,600.00 | 8,950.00 | 9,220.00 | 9,220.00 | 1,880,046 |
| 2023-07-31 | 8,810.00 | 9,190.00 | 8,540.00 | 8,850.00 | 8,850.00 | 1,071,682 |
| 2023-07-28 | 8,190.00 | 9,590.00 | 8,170.00 | 8,700.00 | 8,700.00 | 3,252,637 |
| 2023-07-27 | 6,870.00 | 9,000.00 | 6,870.00 | 8,720.00 | 8,720.00 | 5,374,272 |
| 2023-07-26 | 7,700.00 | 7,760.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1,611,748 |
| 2023-07-25 | 8,390.00 | 8,390.00 | 7,780.00 | 7,800.00 | 7,800.00 | 1,140,400 |
| 2023-07-24 | 9,040.00 | 9,320.00 | 8,400.00 | 8,490.00 | 8,490.00 | 1,490,103 |
| 2023-07-21 | 9,000.00 | 9,490.00 | 8,860.00 | 9,040.00 | 9,040.00 | 755,797 |
| 2023-07-20 | 9,020.00 | 9,410.00 | 9,000.00 | 9,200.00 | 9,200.00 | 777,015 |
| 2023-07-19 | 8,680.00 | 9,300.00 | 8,590.00 | 9,160.00 | 9,160.00 | 1,623,732 |
| 2023-07-18 | 9,060.00 | 9,110.00 | 8,650.00 | 8,660.00 | 8,660.00 | 740,686 |
| 2023-07-17 | 8,430.00 | 9,750.00 | 8,170.00 | 9,220.00 | 9,220.00 | 3,571,642 |
| 2023-07-14 | 8,790.00 | 8,790.00 | 8,300.00 | 8,470.00 | 8,470.00 | 360,181 |
| 2023-07-13 | 8,420.00 | 8,810.00 | 8,350.00 | 8,600.00 | 8,600.00 | 557,508 |
| 2023-07-12 | 8,410.00 | 8,410.00 | 8,060.00 | 8,320.00 | 8,320.00 | 586,582 |
| 2023-07-11 | 8,300.00 | 8,500.00 | 8,300.00 | 8,410.00 | 8,410.00 | 423,055 |
| 2023-07-10 | 8,400.00 | 8,500.00 | 8,170.00 | 8,300.00 | 8,300.00 | 613,246 |
| 2023-07-07 | 8,740.00 | 8,840.00 | 8,480.00 | 8,500.00 | 8,500.00 | 752,751 |
| 2023-07-06 | 9,650.00 | 9,650.00 | 8,920.00 | 8,980.00 | 8,980.00 | 960,627 |
| 2023-07-05 | 9,560.00 | 9,940.00 | 9,480.00 | 9,560.00 | 9,560.00 | 913,115 |
| 2023-07-04 | 9,750.00 | 9,750.00 | 9,360.00 | 9,500.00 | 9,500.00 | 567,538 |
| 2023-07-03 | 9,190.00 | 9,770.00 | 9,190.00 | 9,640.00 | 9,640.00 | 739,423 |
| 2023-06-30 | 9,700.00 | 9,700.00 | 9,120.00 | 9,180.00 | 9,180.00 | 761,463 |
| 2023-06-29 | 9,640.00 | 10,260.00 | 9,460.00 | 9,680.00 | 9,680.00 | 1,716,178 |
| 2023-06-28 | 9,310.00 | 9,650.00 | 9,190.00 | 9,650.00 | 9,650.00 | 1,039,102 |
| 2023-06-27 | 9,400.00 | 9,410.00 | 8,890.00 | 9,190.00 | 9,190.00 | 734,949 |
| 2023-06-26 | 9,050.00 | 9,550.00 | 9,050.00 | 9,400.00 | 9,400.00 | 880,640 |
| 2023-06-23 | 9,400.00 | 9,560.00 | 9,040.00 | 9,070.00 | 9,070.00 | 827,972 |
| 2023-06-22 | 9,450.00 | 9,630.00 | 9,280.00 | 9,410.00 | 9,410.00 | 579,134 |
| 2023-06-21 | 9,870.00 | 10,020.00 | 9,420.00 | 9,510.00 | 9,510.00 | 1,051,806 |
| 2023-06-20 | 10,000.00 | 10,140.00 | 9,630.00 | 9,870.00 | 9,870.00 | 1,002,899 |
| 2023-06-19 | 10,870.00 | 10,870.00 | 9,920.00 | 9,990.00 | 9,990.00 | 1,818,363 |
| 2023-06-16 | 11,300.00 | 11,500.00 | 10,900.00 | 10,950.00 | 10,950.00 | 1,128,695 |
| 2023-06-15 | 11,150.00 | 11,560.00 | 11,030.00 | 11,300.00 | 11,300.00 | 2,037,802 |
| 2023-06-14 | 11,090.00 | 11,300.00 | 10,760.00 | 11,160.00 | 11,160.00 | 2,364,946 |
| 2023-06-13 | 10,850.00 | 11,130.00 | 10,710.00 | 10,890.00 | 10,890.00 | 1,088,093 |
| 2023-06-12 | 10,740.00 | 11,060.00 | 10,270.00 | 10,840.00 | 10,840.00 | 1,920,571 |
| 2023-06-09 | 10,680.00 | 11,250.00 | 10,680.00 | 10,830.00 | 10,830.00 | 2,353,425 |
| 2023-06-08 | 11,600.00 | 11,670.00 | 10,590.00 | 10,630.00 | 10,630.00 | 4,266,107 |
| 2023-06-07 | 12,730.00 | 12,740.00 | 11,970.00 | 11,970.00 | 11,970.00 | 2,803,127 |
| 2023-06-05 | 12,810.00 | 13,020.00 | 12,140.00 | 13,000.00 | 13,000.00 | 2,620,076 |
| 2023-06-02 | 14,240.00 | 14,850.00 | 12,580.00 | 12,750.00 | 12,750.00 | 8,907,186 |
| 2023-06-01 | 13,050.00 | 13,970.00 | 12,860.00 | 13,760.00 | 13,760.00 | 5,133,267 |
| 2023-05-31 | 12,980.00 | 13,450.00 | 12,410.00 | 13,190.00 | 13,190.00 | 4,381,090 |
| 2023-05-30 | 12,310.00 | 12,960.00 | 12,110.00 | 12,790.00 | 12,790.00 | 2,569,902 |
| 2023-05-26 | 12,470.00 | 12,650.00 | 11,980.00 | 12,060.00 | 12,060.00 | 1,057,180 |
| 2023-05-25 | 12,740.00 | 13,350.00 | 12,350.00 | 12,460.00 | 12,460.00 | 2,709,343 |
| 2023-05-24 | 12,090.00 | 12,960.00 | 11,620.00 | 12,930.00 | 12,930.00 | 3,612,045 |
| 2023-05-23 | 12,570.00 | 12,820.00 | 11,930.00 | 12,070.00 | 12,070.00 | 1,409,163 |
| 2023-05-22 | 12,150.00 | 12,990.00 | 12,100.00 | 12,560.00 | 12,560.00 | 1,673,217 |
| 2023-05-19 | 13,170.00 | 13,980.00 | 12,540.00 | 12,540.00 | 12,540.00 | 3,966,137 |
| 2023-05-18 | 14,100.00 | 15,140.00 | 12,960.00 | 13,340.00 | 13,340.00 | 9,161,698 |
| 2023-05-17 | 12,050.00 | 13,900.00 | 12,030.00 | 13,570.00 | 13,570.00 | 7,928,301 |
| 2023-05-16 | 11,550.00 | 12,810.00 | 11,330.00 | 12,130.00 | 12,130.00 | 6,192,547 |
| 2023-05-15 | 13,570.00 | 13,700.00 | 11,830.00 | 11,830.00 | 11,830.00 | 4,257,655 |
| 2023-05-12 | 12,010.00 | 13,870.00 | 12,000.00 | 13,620.00 | 13,620.00 | 13,375,539 |
| 2023-05-11 | 12,790.00 | 13,380.00 | 12,150.00 | 12,150.00 | 12,150.00 | 3,637,420 |
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.