RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,180.00 | 3,240.00 | 3,120.00 | 3,200.00 | 3,200.00 | 66,481 |
| 2025-01-24 | 3,235.00 | 3,275.00 | 3,180.00 | 3,200.00 | 3,200.00 | 53,710 |
| 2025-01-23 | 3,340.00 | 3,375.00 | 3,235.00 | 3,235.00 | 3,235.00 | 85,166 |
| 2025-01-22 | 3,550.00 | 3,550.00 | 3,250.00 | 3,370.00 | 3,370.00 | 134,134 |
| 2025-01-21 | 3,660.00 | 3,665.00 | 3,450.00 | 3,490.00 | 3,490.00 | 113,921 |
| 2025-01-20 | 3,520.00 | 3,685.00 | 3,430.00 | 3,635.00 | 3,635.00 | 94,286 |
| 2025-01-17 | 3,545.00 | 3,600.00 | 3,440.00 | 3,445.00 | 3,445.00 | 77,173 |
| 2025-01-16 | 3,645.00 | 3,660.00 | 3,555.00 | 3,555.00 | 3,555.00 | 89,858 |
| 2025-01-15 | 3,695.00 | 3,915.00 | 3,525.00 | 3,580.00 | 3,580.00 | 72,690 |
| 2025-01-14 | 3,760.00 | 3,805.00 | 3,655.00 | 3,700.00 | 3,700.00 | 57,263 |
| 2025-01-13 | 3,860.00 | 3,890.00 | 3,760.00 | 3,760.00 | 3,760.00 | 64,449 |
| 2025-01-10 | 3,890.00 | 3,955.00 | 3,760.00 | 3,875.00 | 3,875.00 | 97,274 |
| 2025-01-09 | 3,775.00 | 3,900.00 | 3,650.00 | 3,765.00 | 3,765.00 | 96,533 |
| 2025-01-08 | 3,850.00 | 3,885.00 | 3,770.00 | 3,775.00 | 3,775.00 | 115,161 |
| 2025-01-07 | 4,065.00 | 4,090.00 | 3,900.00 | 3,910.00 | 3,910.00 | 117,199 |
| 2025-01-06 | 3,865.00 | 4,075.00 | 3,865.00 | 4,020.00 | 4,020.00 | 210,217 |
| 2025-01-03 | 3,695.00 | 3,880.00 | 3,680.00 | 3,845.00 | 3,845.00 | 176,760 |
| 2025-01-02 | 3,550.00 | 3,735.00 | 3,510.00 | 3,695.00 | 3,695.00 | 164,756 |
| 2024-12-30 | 3,540.00 | 3,600.00 | 3,445.00 | 3,550.00 | 3,550.00 | 64,211 |
| 2024-12-27 | 3,705.00 | 3,830.00 | 3,530.00 | 3,540.00 | 3,540.00 | 210,536 |
| 2024-12-26 | 3,600.00 | 3,685.00 | 3,470.00 | 3,635.00 | 3,635.00 | 170,173 |
| 2024-12-24 | 3,700.00 | 3,970.00 | 3,520.00 | 3,570.00 | 3,570.00 | 199,599 |
| 2024-12-23 | 3,335.00 | 3,750.00 | 3,300.00 | 3,700.00 | 3,700.00 | 204,719 |
| 2024-12-20 | 3,490.00 | 3,605.00 | 3,330.00 | 3,335.00 | 3,335.00 | 114,319 |
| 2024-12-19 | 3,430.00 | 3,620.00 | 3,375.00 | 3,520.00 | 3,520.00 | 173,370 |
| 2024-12-18 | 3,365.00 | 3,455.00 | 3,250.00 | 3,455.00 | 3,455.00 | 108,164 |
| 2024-12-17 | 3,110.00 | 3,395.00 | 3,080.00 | 3,370.00 | 3,370.00 | 173,734 |
| 2024-12-16 | 3,015.00 | 3,200.00 | 3,005.00 | 3,140.00 | 3,140.00 | 105,919 |
| 2024-12-13 | 2,950.00 | 3,140.00 | 2,780.00 | 3,010.00 | 3,010.00 | 236,406 |
| 2024-12-12 | 2,745.00 | 2,785.00 | 2,675.00 | 2,775.00 | 2,775.00 | 95,943 |
| 2024-12-11 | 2,580.00 | 2,730.00 | 2,580.00 | 2,700.00 | 2,700.00 | 54,845 |
| 2024-12-10 | 2,430.00 | 2,640.00 | 2,430.00 | 2,590.00 | 2,590.00 | 94,096 |
| 2024-12-09 | 2,605.00 | 2,680.00 | 2,400.00 | 2,420.00 | 2,420.00 | 199,952 |
| 2024-12-06 | 2,850.00 | 2,850.00 | 2,605.00 | 2,705.00 | 2,705.00 | 150,867 |
| 2024-12-05 | 2,805.00 | 2,840.00 | 2,725.00 | 2,825.00 | 2,825.00 | 50,836 |
| 2024-12-04 | 2,860.00 | 2,950.00 | 2,750.00 | 2,795.00 | 2,795.00 | 97,007 |
| 2024-12-03 | 2,830.00 | 2,930.00 | 2,820.00 | 2,930.00 | 2,930.00 | 52,428 |
| 2024-12-02 | 2,940.00 | 2,990.00 | 2,825.00 | 2,830.00 | 2,830.00 | 83,855 |
| 2024-11-29 | 3,005.00 | 3,025.00 | 2,910.00 | 2,935.00 | 2,935.00 | 69,686 |
| 2024-11-28 | 3,075.00 | 3,075.00 | 3,010.00 | 3,020.00 | 3,020.00 | 26,040 |
| 2024-11-27 | 3,040.00 | 3,075.00 | 2,985.00 | 3,055.00 | 3,055.00 | 47,427 |
| 2024-11-26 | 3,020.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 64,000 |
| 2024-11-25 | 2,960.00 | 3,030.00 | 2,935.00 | 3,025.00 | 3,025.00 | 72,400 |
| 2024-11-22 | 2,885.00 | 3,020.00 | 2,885.00 | 2,940.00 | 2,940.00 | 43,391 |
| 2024-11-21 | 2,955.00 | 2,985.00 | 2,895.00 | 2,905.00 | 2,905.00 | 50,187 |
| 2024-11-20 | 2,890.00 | 3,040.00 | 2,865.00 | 2,950.00 | 2,950.00 | 64,021 |
| 2024-11-19 | 2,895.00 | 3,005.00 | 2,885.00 | 2,900.00 | 2,900.00 | 44,576 |
| 2024-11-18 | 2,870.00 | 3,005.00 | 2,870.00 | 2,920.00 | 2,920.00 | 40,011 |
| 2024-11-15 | 2,840.00 | 2,945.00 | 2,725.00 | 2,930.00 | 2,930.00 | 90,467 |
| 2024-11-14 | 2,820.00 | 2,910.00 | 2,820.00 | 2,820.00 | 2,820.00 | 102,423 |
| 2024-11-13 | 2,810.00 | 2,955.00 | 2,800.00 | 2,820.00 | 2,820.00 | 95,988 |
| 2024-11-12 | 3,005.00 | 3,015.00 | 2,840.00 | 2,865.00 | 2,865.00 | 180,796 |
| 2024-11-11 | 3,085.00 | 3,190.00 | 3,000.00 | 3,000.00 | 3,000.00 | 103,081 |
| 2024-11-08 | 3,230.00 | 3,290.00 | 3,170.00 | 3,200.00 | 3,200.00 | 34,702 |
| 2024-11-07 | 3,210.00 | 3,250.00 | 3,135.00 | 3,205.00 | 3,205.00 | 26,567 |
| 2024-11-06 | 3,280.00 | 3,310.00 | 3,175.00 | 3,210.00 | 3,210.00 | 55,294 |
| 2024-11-05 | 3,175.00 | 3,280.00 | 3,175.00 | 3,250.00 | 3,250.00 | 34,082 |
| 2024-11-04 | 3,115.00 | 3,255.00 | 3,095.00 | 3,225.00 | 3,225.00 | 52,768 |
| 2024-11-01 | 3,240.00 | 3,260.00 | 3,075.00 | 3,110.00 | 3,110.00 | 86,075 |
| 2024-10-31 | 3,130.00 | 3,320.00 | 3,070.00 | 3,240.00 | 3,240.00 | 79,543 |
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.