RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,050.00 | 12,660.00 | 12,010.00 | 12,400.00 | 12,400.00 | 2,110,920 |
| 2023-05-09 | 12,000.00 | 13,610.00 | 11,600.00 | 12,450.00 | 12,450.00 | 13,602,284 |
| 2023-05-08 | 11,000.00 | 12,440.00 | 10,810.00 | 12,390.00 | 12,390.00 | 24,599,855 |
| 2023-05-04 | 9,250.00 | 10,570.00 | 9,150.00 | 10,570.00 | 10,570.00 | 6,446,266 |
| 2023-05-03 | 9,050.00 | 9,350.00 | 8,900.00 | 9,270.00 | 9,270.00 | 1,004,107 |
| 2023-05-02 | 9,110.00 | 9,650.00 | 8,870.00 | 9,150.00 | 9,150.00 | 1,194,655 |
| 2023-04-28 | 9,700.00 | 10,170.00 | 8,970.00 | 9,130.00 | 9,130.00 | 2,287,100 |
| 2023-04-27 | 9,920.00 | 10,050.00 | 9,480.00 | 9,730.00 | 9,730.00 | 1,253,133 |
| 2023-04-26 | 9,920.00 | 10,420.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1,757,723 |
| 2023-04-25 | 10,000.00 | 10,900.00 | 9,720.00 | 10,090.00 | 10,090.00 | 5,212,105 |
| 2023-04-24 | 9,530.00 | 10,330.00 | 9,280.00 | 9,930.00 | 9,930.00 | 4,270,404 |
| 2023-04-21 | 9,810.00 | 9,890.00 | 9,000.00 | 9,580.00 | 9,580.00 | 3,053,811 |
| 2023-04-20 | 10,400.00 | 11,520.00 | 9,890.00 | 10,000.00 | 10,000.00 | 7,332,846 |
| 2023-04-19 | 10,200.00 | 11,490.00 | 9,910.00 | 10,670.00 | 10,670.00 | 17,571,077 |
| 2023-04-18 | 10,610.00 | 10,970.00 | 9,550.00 | 9,900.00 | 9,900.00 | 7,869,022 |
| 2023-04-17 | 9,050.00 | 10,200.00 | 8,870.00 | 10,200.00 | 10,200.00 | 14,921,835 |
| 2023-04-14 | 9,350.00 | 9,840.00 | 9,060.00 | 9,200.00 | 9,200.00 | 6,388,411 |
| 2023-04-13 | 8,200.00 | 9,510.00 | 8,040.00 | 9,310.00 | 9,310.00 | 17,672,060 |
| 2023-04-12 | 7,980.00 | 8,320.00 | 7,600.00 | 8,040.00 | 8,040.00 | 3,149,041 |
| 2023-04-11 | 8,000.00 | 8,240.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1,874,723 |
| 2023-04-10 | 8,520.00 | 8,530.00 | 7,670.00 | 7,970.00 | 7,970.00 | 4,187,427 |
| 2023-04-07 | 8,120.00 | 9,140.00 | 8,120.00 | 8,600.00 | 8,600.00 | 6,262,104 |
| 2023-04-06 | 8,380.00 | 8,520.00 | 8,010.00 | 8,100.00 | 8,100.00 | 1,334,549 |
| 2023-04-05 | 9,050.00 | 9,480.00 | 8,370.00 | 8,380.00 | 8,380.00 | 6,917,866 |
| 2023-04-04 | 8,340.00 | 8,730.00 | 7,880.00 | 8,040.00 | 8,040.00 | 3,427,320 |
| 2023-04-03 | 8,530.00 | 8,810.00 | 8,200.00 | 8,270.00 | 8,270.00 | 2,795,126 |
| 2023-03-31 | 9,080.00 | 9,290.00 | 8,400.00 | 8,450.00 | 8,450.00 | 3,198,690 |
| 2023-03-30 | 9,680.00 | 10,090.00 | 8,860.00 | 9,120.00 | 9,120.00 | 4,679,398 |
| 2023-03-29 | 9,960.00 | 10,090.00 | 9,520.00 | 9,580.00 | 9,580.00 | 2,598,102 |
| 2023-03-28 | 9,510.00 | 10,560.00 | 9,380.00 | 9,920.00 | 9,920.00 | 12,687,269 |
| 2023-03-27 | 9,360.00 | 10,150.00 | 8,900.00 | 9,600.00 | 9,600.00 | 12,493,493 |
| 2023-03-24 | 8,960.00 | 10,440.00 | 8,800.00 | 9,340.00 | 9,340.00 | 19,855,273 |
| 2023-03-23 | 8,850.00 | 9,140.00 | 8,200.00 | 8,880.00 | 8,880.00 | 18,817,022 |
| 2023-03-22 | 6,600.00 | 8,540.00 | 6,510.00 | 8,540.00 | 8,540.00 | 25,179,278 |
| 2023-03-21 | 7,030.00 | 7,120.00 | 6,500.00 | 6,570.00 | 6,570.00 | 3,994,024 |
| 2023-03-20 | 6,900.00 | 7,610.00 | 6,670.00 | 6,890.00 | 6,890.00 | 19,779,695 |
| 2023-03-17 | 5,680.00 | 7,250.00 | 5,580.00 | 6,840.00 | 6,840.00 | 25,773,599 |
| 2023-03-16 | 5,300.00 | 5,920.00 | 5,120.00 | 5,580.00 | 5,580.00 | 5,416,180 |
| 2023-03-15 | 5,350.00 | 5,880.00 | 5,220.00 | 5,450.00 | 5,450.00 | 6,244,569 |
| 2023-03-14 | 5,500.00 | 5,680.00 | 5,030.00 | 5,130.00 | 5,130.00 | 3,507,855 |
| 2023-03-13 | 5,770.00 | 6,010.00 | 5,350.00 | 5,600.00 | 5,600.00 | 4,157,139 |
| 2023-03-10 | 5,150.00 | 6,210.00 | 4,855.00 | 5,860.00 | 5,860.00 | 24,468,635 |
| 2023-03-09 | 5,420.00 | 6,670.00 | 5,420.00 | 5,420.00 | 5,420.00 | 16,156,392 |
← NewerPage 15 of 15 · 883 trading days
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.