RAONTECH Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,225.00 | 3,280.00 | 3,110.00 | 3,125.00 | 3,125.00 | 74,261 |
| 2024-10-29 | 3,280.00 | 3,280.00 | 3,115.00 | 3,225.00 | 3,225.00 | 134,265 |
| 2024-10-28 | 3,080.00 | 3,320.00 | 3,080.00 | 3,280.00 | 3,280.00 | 78,022 |
| 2024-10-25 | 3,295.00 | 3,300.00 | 3,160.00 | 3,190.00 | 3,190.00 | 76,059 |
| 2024-10-24 | 3,430.00 | 3,430.00 | 3,255.00 | 3,255.00 | 3,255.00 | 133,525 |
| 2024-10-23 | 3,430.00 | 3,465.00 | 3,325.00 | 3,435.00 | 3,435.00 | 59,048 |
| 2024-10-22 | 3,695.00 | 3,695.00 | 3,410.00 | 3,425.00 | 3,425.00 | 105,401 |
| 2024-10-21 | 3,600.00 | 3,645.00 | 3,560.00 | 3,600.00 | 3,600.00 | 37,292 |
| 2024-10-18 | 3,735.00 | 3,735.00 | 3,565.00 | 3,570.00 | 3,570.00 | 63,097 |
| 2024-10-17 | 3,785.00 | 3,785.00 | 3,665.00 | 3,680.00 | 3,680.00 | 55,826 |
| 2024-10-16 | 3,905.00 | 3,905.00 | 3,750.00 | 3,750.00 | 3,750.00 | 57,619 |
| 2024-10-15 | 3,900.00 | 3,905.00 | 3,815.00 | 3,870.00 | 3,870.00 | 36,504 |
| 2024-10-14 | 3,805.00 | 3,900.00 | 3,805.00 | 3,860.00 | 3,860.00 | 36,853 |
| 2024-10-11 | 3,920.00 | 3,930.00 | 3,800.00 | 3,820.00 | 3,820.00 | 71,081 |
| 2024-10-10 | 4,015.00 | 4,035.00 | 3,845.00 | 3,845.00 | 3,845.00 | 92,656 |
| 2024-10-08 | 4,070.00 | 4,070.00 | 3,950.00 | 3,975.00 | 3,975.00 | 99,204 |
| 2024-10-07 | 4,045.00 | 4,105.00 | 4,045.00 | 4,105.00 | 4,105.00 | 65,032 |
| 2024-10-04 | 4,130.00 | 4,160.00 | 4,050.00 | 4,080.00 | 4,080.00 | 111,490 |
| 2024-10-02 | 4,160.00 | 4,285.00 | 4,100.00 | 4,130.00 | 4,130.00 | 143,617 |
| 2024-09-30 | 4,640.00 | 4,640.00 | 4,290.00 | 4,290.00 | 4,290.00 | 380,171 |
| 2024-09-27 | 4,425.00 | 5,230.00 | 4,255.00 | 4,570.00 | 4,570.00 | 3,418,574 |
| 2024-09-26 | 4,190.00 | 4,360.00 | 4,110.00 | 4,295.00 | 4,295.00 | 295,017 |
| 2024-09-25 | 4,060.00 | 4,150.00 | 4,040.00 | 4,065.00 | 4,065.00 | 71,075 |
| 2024-09-24 | 3,940.00 | 4,130.00 | 3,895.00 | 4,070.00 | 4,070.00 | 138,105 |
| 2024-09-23 | 3,850.00 | 4,030.00 | 3,650.00 | 3,950.00 | 3,950.00 | 87,470 |
| 2024-09-20 | 3,820.00 | 3,890.00 | 3,815.00 | 3,820.00 | 3,820.00 | 35,675 |
| 2024-09-19 | 3,895.00 | 3,960.00 | 3,745.00 | 3,810.00 | 3,810.00 | 51,670 |
| 2024-09-13 | 3,850.00 | 3,945.00 | 3,840.00 | 3,895.00 | 3,895.00 | 34,961 |
| 2024-09-12 | 3,635.00 | 3,930.00 | 3,635.00 | 3,895.00 | 3,895.00 | 68,234 |
| 2024-09-11 | 3,680.00 | 3,805.00 | 3,615.00 | 3,620.00 | 3,620.00 | 50,145 |
| 2024-09-10 | 3,890.00 | 3,890.00 | 3,655.00 | 3,675.00 | 3,675.00 | 29,961 |
| 2024-09-09 | 3,560.00 | 3,765.00 | 3,550.00 | 3,700.00 | 3,700.00 | 65,449 |
| 2024-09-06 | 3,705.00 | 3,745.00 | 3,565.00 | 3,680.00 | 3,680.00 | 81,686 |
| 2024-09-05 | 3,610.00 | 3,760.00 | 3,605.00 | 3,640.00 | 3,640.00 | 138,972 |
| 2024-09-04 | 3,795.00 | 3,795.00 | 3,530.00 | 3,635.00 | 3,635.00 | 72,793 |
| 2024-09-03 | 3,830.00 | 3,950.00 | 3,830.00 | 3,835.00 | 3,835.00 | 34,229 |
| 2024-09-02 | 3,975.00 | 3,975.00 | 3,810.00 | 3,830.00 | 3,830.00 | 53,115 |
| 2024-08-30 | 3,820.00 | 3,955.00 | 3,820.00 | 3,945.00 | 3,945.00 | 41,488 |
| 2024-08-29 | 3,900.00 | 3,920.00 | 3,795.00 | 3,855.00 | 3,855.00 | 59,675 |
| 2024-08-28 | 3,895.00 | 3,990.00 | 3,875.00 | 3,900.00 | 3,900.00 | 24,748 |
| 2024-08-27 | 4,020.00 | 4,020.00 | 3,900.00 | 3,915.00 | 3,915.00 | 41,261 |
| 2024-08-26 | 3,990.00 | 4,130.00 | 3,990.00 | 4,020.00 | 4,020.00 | 56,554 |
| 2024-08-23 | 3,920.00 | 4,310.00 | 3,900.00 | 3,975.00 | 3,975.00 | 151,754 |
| 2024-08-22 | 3,970.00 | 4,055.00 | 3,950.00 | 4,005.00 | 4,005.00 | 59,362 |
| 2024-08-21 | 4,030.00 | 4,095.00 | 3,970.00 | 4,000.00 | 4,000.00 | 39,286 |
| 2024-08-20 | 3,965.00 | 4,115.00 | 3,965.00 | 4,100.00 | 4,100.00 | 38,867 |
| 2024-08-19 | 4,100.00 | 4,100.00 | 3,955.00 | 3,955.00 | 3,955.00 | 41,045 |
| 2024-08-16 | 4,195.00 | 4,220.00 | 4,030.00 | 4,030.00 | 4,030.00 | 79,755 |
| 2024-08-14 | 4,045.00 | 4,190.00 | 4,010.00 | 4,180.00 | 4,180.00 | 76,068 |
| 2024-08-13 | 3,970.00 | 4,075.00 | 3,885.00 | 4,045.00 | 4,045.00 | 62,181 |
| 2024-08-12 | 3,725.00 | 4,035.00 | 3,725.00 | 3,970.00 | 3,970.00 | 137,485 |
| 2024-08-09 | 3,565.00 | 3,730.00 | 3,565.00 | 3,715.00 | 3,715.00 | 55,915 |
| 2024-08-08 | 3,405.00 | 3,680.00 | 3,405.00 | 3,545.00 | 3,545.00 | 106,869 |
| 2024-08-07 | 3,335.00 | 3,580.00 | 3,335.00 | 3,510.00 | 3,510.00 | 90,700 |
| 2024-08-06 | 3,295.00 | 3,515.00 | 3,295.00 | 3,430.00 | 3,430.00 | 183,487 |
| 2024-08-05 | 3,905.00 | 3,920.00 | 3,000.00 | 3,295.00 | 3,295.00 | 241,833 |
| 2024-08-02 | 4,150.00 | 4,220.00 | 3,960.00 | 3,960.00 | 3,960.00 | 142,813 |
| 2024-08-01 | 4,150.00 | 4,275.00 | 4,150.00 | 4,225.00 | 4,225.00 | 46,352 |
| 2024-07-31 | 4,010.00 | 4,165.00 | 3,915.00 | 4,140.00 | 4,140.00 | 133,815 |
| 2024-07-30 | 4,160.00 | 4,200.00 | 3,950.00 | 4,060.00 | 4,060.00 | 120,219 |
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.