See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← 418420.KQ stock page

RAONTECH Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-282,835.002,920.002,790.002,790.002,790.0067,645
2025-04-252,800.002,850.002,790.002,830.002,830.0027,183
2025-04-242,930.002,930.002,780.002,790.002,790.0030,688
2025-04-232,845.002,850.002,710.002,795.002,795.0037,039
2025-04-222,795.002,870.002,730.002,845.002,845.0035,327
2025-04-212,785.002,790.002,730.002,790.002,790.0032,660
2025-04-182,785.002,785.002,680.002,780.002,780.0042,298
2025-04-172,655.002,720.002,585.002,715.002,715.0037,689
2025-04-162,760.002,840.002,655.002,655.002,655.0072,414
2025-04-152,775.002,835.002,760.002,785.002,785.0077,203
2025-04-142,570.003,000.002,570.002,840.002,840.00604,454
2025-04-112,455.002,505.002,410.002,480.002,480.0026,433
2025-04-102,420.002,510.002,395.002,455.002,455.0069,936
2025-04-092,395.002,415.002,295.002,335.002,335.0036,754
2025-04-082,305.002,415.002,305.002,415.002,415.0043,787
2025-04-072,485.002,485.002,270.002,305.002,305.0088,587
2025-04-042,380.002,585.002,370.002,500.002,500.0056,505
2025-04-032,440.002,465.002,380.002,405.002,405.0044,509
2025-04-022,585.002,630.002,395.002,425.002,425.0068,982
2025-04-012,435.002,570.002,430.002,530.002,530.0029,839
2025-03-312,465.002,510.002,400.002,475.002,475.0073,526
2025-03-282,550.002,550.002,410.002,485.002,485.0031,001
2025-03-272,560.002,625.002,515.002,535.002,535.0040,256
2025-03-262,520.002,610.002,520.002,580.002,580.0035,312
2025-03-252,630.002,720.002,525.002,540.002,540.0080,192
2025-03-242,730.002,785.002,640.002,650.002,650.0090,527
2025-03-212,690.002,750.002,660.002,730.002,730.0036,800
2025-03-202,740.002,795.002,690.002,710.002,710.0035,602
2025-03-192,785.002,875.002,720.002,725.002,725.0053,928
2025-03-182,830.002,890.002,775.002,785.002,785.0014,924
2025-03-172,815.002,870.002,740.002,825.002,825.0037,043
2025-03-142,775.002,860.002,750.002,760.002,760.0023,620
2025-03-132,855.002,895.002,780.002,790.002,790.0054,731
2025-03-122,660.002,895.002,660.002,855.002,855.0081,516
2025-03-112,600.002,690.002,570.002,660.002,660.0032,301
2025-03-102,780.002,780.002,650.002,665.002,665.0050,659
2025-03-072,795.002,805.002,715.002,715.002,715.0072,107
2025-03-062,835.002,865.002,745.002,810.002,810.0061,496
2025-03-052,800.002,855.002,770.002,830.002,830.0043,758
2025-03-042,800.003,175.002,690.002,790.002,790.00411,637
2025-02-282,895.002,895.002,785.002,785.002,785.0086,131
2025-02-272,945.002,985.002,900.002,905.002,905.0036,257
2025-02-262,965.003,015.002,945.002,945.002,945.0053,810
2025-02-253,080.003,080.002,960.002,965.002,965.0078,865
2025-02-243,040.003,085.002,980.003,025.003,025.0039,302
2025-02-213,050.003,100.003,005.003,060.003,060.0043,757
2025-02-203,215.003,215.003,010.003,035.003,035.00133,840
2025-02-193,180.003,245.003,170.003,180.003,180.00107,661
2025-02-183,265.003,265.003,135.003,180.003,180.0091,917
2025-02-173,360.003,360.003,185.003,185.003,185.00106,557
2025-02-143,215.003,415.003,215.003,350.003,350.00185,436
2025-02-133,150.003,350.003,090.003,225.003,225.00181,187
2025-02-123,170.003,345.003,135.003,145.003,145.00146,889
2025-02-113,250.003,340.003,105.003,160.003,160.00139,546
2025-02-103,330.003,405.003,205.003,255.003,255.00160,745
2025-02-072,970.003,395.002,970.003,330.003,330.00312,862
2025-02-063,020.003,055.002,945.002,990.002,990.0064,479
2025-02-053,040.003,100.002,990.003,020.003,020.0056,605
2025-02-042,955.003,050.002,950.002,970.002,970.00100,771
2025-02-033,175.003,175.002,955.002,955.002,955.00108,147
← NewerPage 7 of 15 · 882 trading daysOlder →

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.