Raontec Inc. (232680.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 8,430.00 | 8,430.00 | 8,080.00 | 8,390.00 | 8,390.00 | 53,646 |
| 20 June 2024 | 8,460.00 | 8,570.00 | 8,250.00 | 8,300.00 | 8,300.00 | 58,892 |
| 19 June 2024 | 8,390.00 | 9,070.00 | 8,380.00 | 8,470.00 | 8,470.00 | 164,614 |
| 18 June 2024 | 8,150.00 | 8,350.00 | 8,150.00 | 8,340.00 | 8,340.00 | 63,040 |
| 17 June 2024 | 8,200.00 | 8,290.00 | 8,040.00 | 8,140.00 | 8,140.00 | 103,242 |
| 14 June 2024 | 7,990.00 | 8,130.00 | 7,900.00 | 8,080.00 | 8,080.00 | 44,930 |
| 13 June 2024 | 7,820.00 | 8,100.00 | 7,820.00 | 8,050.00 | 8,050.00 | 51,466 |
| 12 June 2024 | 7,960.00 | 8,000.00 | 7,780.00 | 7,870.00 | 7,870.00 | 28,722 |
| 11 June 2024 | 7,780.00 | 7,940.00 | 7,780.00 | 7,920.00 | 7,920.00 | 22,376 |
| 10 June 2024 | 7,620.00 | 7,850.00 | 7,570.00 | 7,810.00 | 7,810.00 | 25,816 |
| 07 June 2024 | 7,510.00 | 7,720.00 | 7,510.00 | 7,700.00 | 7,700.00 | 17,811 |
| 05 June 2024 | 7,730.00 | 7,840.00 | 7,500.00 | 7,580.00 | 7,580.00 | 60,909 |
| 04 June 2024 | 7,710.00 | 7,810.00 | 7,710.00 | 7,730.00 | 7,730.00 | 25,338 |
| 03 June 2024 | 7,730.00 | 7,830.00 | 7,720.00 | 7,810.00 | 7,810.00 | 44,727 |
| 31 May 2024 | 7,830.00 | 7,930.00 | 7,680.00 | 7,730.00 | 7,730.00 | 52,449 |
| 30 May 2024 | 8,000.00 | 8,040.00 | 7,820.00 | 7,920.00 | 7,920.00 | 40,169 |
| 29 May 2024 | 8,160.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | 70,246 |
| 28 May 2024 | 8,120.00 | 9,230.00 | 8,090.00 | 8,160.00 | 8,160.00 | 939,030 |
| 27 May 2024 | 8,190.00 | 8,190.00 | 7,970.00 | 8,110.00 | 8,110.00 | 46,147 |
| 24 May 2024 | 8,260.00 | 8,260.00 | 7,950.00 | 7,950.00 | 7,950.00 | 50,251 |
| 23 May 2024 | 8,260.00 | 8,370.00 | 8,210.00 | 8,210.00 | 8,210.00 | 43,468 |
| 22 May 2024 | 8,310.00 | 8,390.00 | 8,240.00 | 8,330.00 | 8,330.00 | 31,124 |
| 21 May 2024 | 8,460.00 | 8,460.00 | 8,350.00 | 8,350.00 | 8,350.00 | 30,076 |
| 20 May 2024 | 8,520.00 | 8,550.00 | 8,370.00 | 8,400.00 | 8,400.00 | 46,437 |
| 17 May 2024 | 8,470.00 | 8,570.00 | 8,380.00 | 8,550.00 | 8,550.00 | 22,566 |
| 16 May 2024 | 8,520.00 | 8,590.00 | 8,440.00 | 8,470.00 | 8,470.00 | 30,774 |
| 14 May 2024 | 8,430.00 | 8,520.00 | 8,380.00 | 8,520.00 | 8,520.00 | 38,900 |
| 13 May 2024 | 8,590.00 | 8,600.00 | 8,430.00 | 8,430.00 | 8,430.00 | 40,901 |
| 10 May 2024 | 8,620.00 | 8,700.00 | 8,460.00 | 8,520.00 | 8,520.00 | 49,586 |
| 09 May 2024 | 8,710.00 | 8,750.00 | 8,500.00 | 8,600.00 | 8,600.00 | 62,392 |
| 08 May 2024 | 8,670.00 | 8,770.00 | 8,660.00 | 8,720.00 | 8,720.00 | 22,490 |
| 07 May 2024 | 8,640.00 | 8,780.00 | 8,640.00 | 8,740.00 | 8,740.00 | 30,375 |
| 03 May 2024 | 8,700.00 | 8,740.00 | 8,620.00 | 8,620.00 | 8,620.00 | 29,721 |
| 02 May 2024 | 8,800.00 | 8,820.00 | 8,650.00 | 8,700.00 | 8,700.00 | 54,769 |
| 30 Apr 2024 | 8,820.00 | 9,120.00 | 8,820.00 | 8,880.00 | 8,880.00 | 29,931 |
| 29 Apr 2024 | 8,850.00 | 8,930.00 | 8,780.00 | 8,900.00 | 8,900.00 | 28,697 |
| 26 Apr 2024 | 8,980.00 | 8,980.00 | 8,730.00 | 8,820.00 | 8,820.00 | 39,496 |
| 25 Apr 2024 | 8,760.00 | 9,010.00 | 8,750.00 | 8,900.00 | 8,900.00 | 44,236 |
| 24 Apr 2024 | 8,720.00 | 8,900.00 | 8,710.00 | 8,760.00 | 8,760.00 | 30,878 |
| 23 Apr 2024 | 8,700.00 | 8,820.00 | 8,500.00 | 8,700.00 | 8,700.00 | 43,728 |
| 22 Apr 2024 | 8,610.00 | 8,760.00 | 8,610.00 | 8,700.00 | 8,700.00 | 23,442 |
| 19 Apr 2024 | 9,080.00 | 9,080.00 | 8,610.00 | 8,680.00 | 8,680.00 | 57,081 |
| 18 Apr 2024 | 9,090.00 | 9,180.00 | 8,980.00 | 9,080.00 | 9,080.00 | 36,983 |
| 17 Apr 2024 | 8,750.00 | 9,170.00 | 8,750.00 | 9,100.00 | 9,100.00 | 89,595 |
| 16 Apr 2024 | 8,940.00 | 8,960.00 | 8,630.00 | 8,690.00 | 8,690.00 | 56,230 |
| 15 Apr 2024 | 9,230.00 | 9,230.00 | 8,500.00 | 9,000.00 | 9,000.00 | 103,228 |
| 12 Apr 2024 | 9,100.00 | 9,290.00 | 9,070.00 | 9,250.00 | 9,250.00 | 66,402 |
| 11 Apr 2024 | 9,060.00 | 9,240.00 | 8,920.00 | 9,070.00 | 9,070.00 | 53,381 |
| 09 Apr 2024 | 9,070.00 | 9,230.00 | 8,860.00 | 9,170.00 | 9,170.00 | 109,031 |
| 08 Apr 2024 | 8,920.00 | 9,490.00 | 8,910.00 | 9,070.00 | 9,070.00 | 393,341 |
| 05 Apr 2024 | 8,780.00 | 8,920.00 | 8,650.00 | 8,750.00 | 8,750.00 | 65,823 |
| 04 Apr 2024 | 8,690.00 | 8,980.00 | 8,580.00 | 8,940.00 | 8,940.00 | 72,816 |
| 03 Apr 2024 | 8,690.00 | 8,850.00 | 8,500.00 | 8,780.00 | 8,780.00 | 85,645 |
| 02 Apr 2024 | 8,920.00 | 8,970.00 | 8,710.00 | 8,780.00 | 8,780.00 | 54,488 |
| 01 Apr 2024 | 8,780.00 | 9,180.00 | 8,750.00 | 8,870.00 | 8,870.00 | 104,805 |
| 29 Mar 2024 | 8,700.00 | 8,840.00 | 8,680.00 | 8,750.00 | 8,750.00 | 34,298 |
| 28 Mar 2024 | 8,690.00 | 8,810.00 | 8,590.00 | 8,760.00 | 8,760.00 | 64,970 |
| 27 Mar 2024 | 8,830.00 | 8,830.00 | 8,650.00 | 8,710.00 | 8,710.00 | 53,346 |
| 26 Mar 2024 | 8,720.00 | 9,060.00 | 8,550.00 | 8,840.00 | 8,840.00 | 157,807 |
| 25 Mar 2024 | 8,890.00 | 8,930.00 | 8,670.00 | 8,720.00 | 8,720.00 | 62,755 |
| 22 Mar 2024 | 9,000.00 | 9,030.00 | 8,810.00 | 8,890.00 | 8,890.00 | 41,557 |
| 21 Mar 2024 | 8,850.00 | 9,210.00 | 8,750.00 | 9,000.00 | 9,000.00 | 77,358 |
| 20 Mar 2024 | 8,670.00 | 8,720.00 | 8,410.00 | 8,720.00 | 8,720.00 | 52,390 |
| 19 Mar 2024 | 8,650.00 | 8,800.00 | 8,630.00 | 8,680.00 | 8,680.00 | 45,220 |
| 18 Mar 2024 | 8,710.00 | 8,750.00 | 8,630.00 | 8,670.00 | 8,670.00 | 35,218 |
| 15 Mar 2024 | 8,810.00 | 8,850.00 | 8,680.00 | 8,710.00 | 8,710.00 | 53,478 |
| 14 Mar 2024 | 8,880.00 | 9,030.00 | 8,750.00 | 8,890.00 | 8,890.00 | 61,048 |
| 13 Mar 2024 | 9,100.00 | 9,180.00 | 8,860.00 | 8,960.00 | 8,960.00 | 58,866 |
| 12 Mar 2024 | 9,120.00 | 9,300.00 | 8,970.00 | 9,070.00 | 9,070.00 | 63,997 |
| 11 Mar 2024 | 9,120.00 | 9,150.00 | 8,980.00 | 9,030.00 | 9,030.00 | 42,936 |
| 08 Mar 2024 | 9,070.00 | 9,390.00 | 9,000.00 | 9,120.00 | 9,120.00 | 49,113 |
| 07 Mar 2024 | 9,180.00 | 9,360.00 | 9,110.00 | 9,120.00 | 9,120.00 | 35,169 |
| 06 Mar 2024 | 9,230.00 | 9,290.00 | 9,130.00 | 9,220.00 | 9,220.00 | 36,303 |
| 05 Mar 2024 | 9,390.00 | 9,450.00 | 9,200.00 | 9,280.00 | 9,280.00 | 36,979 |
| 04 Mar 2024 | 9,300.00 | 9,460.00 | 9,260.00 | 9,380.00 | 9,380.00 | 47,390 |
| 29 Feb 2024 | 9,260.00 | 9,380.00 | 9,120.00 | 9,260.00 | 9,260.00 | 35,621 |
| 28 Feb 2024 | 9,100.00 | 9,340.00 | 9,100.00 | 9,260.00 | 9,260.00 | 37,985 |
| 27 Feb 2024 | 9,300.00 | 9,380.00 | 9,050.00 | 9,090.00 | 9,090.00 | 104,707 |
| 26 Feb 2024 | 9,500.00 | 9,500.00 | 9,210.00 | 9,300.00 | 9,300.00 | 57,039 |
| 23 Feb 2024 | 9,760.00 | 9,770.00 | 9,510.00 | 9,510.00 | 9,510.00 | 57,842 |
| 22 Feb 2024 | 9,440.00 | 9,650.00 | 9,420.00 | 9,620.00 | 9,620.00 | 68,754 |
| 21 Feb 2024 | 9,450.00 | 9,630.00 | 9,300.00 | 9,440.00 | 9,440.00 | 54,867 |
| 20 Feb 2024 | 9,510.00 | 9,680.00 | 9,370.00 | 9,500.00 | 9,500.00 | 87,945 |
| 19 Feb 2024 | 9,700.00 | 9,700.00 | 9,410.00 | 9,500.00 | 9,500.00 | 109,553 |
| 16 Feb 2024 | 9,590.00 | 9,590.00 | 9,290.00 | 9,320.00 | 9,320.00 | 49,903 |
| 15 Feb 2024 | 9,580.00 | 9,630.00 | 9,380.00 | 9,530.00 | 9,530.00 | 81,907 |
| 14 Feb 2024 | 9,240.00 | 9,710.00 | 9,140.00 | 9,580.00 | 9,580.00 | 144,228 |
| 13 Feb 2024 | 9,000.00 | 9,450.00 | 8,880.00 | 9,430.00 | 9,430.00 | 162,772 |
| 08 Feb 2024 | 9,210.00 | 9,210.00 | 8,890.00 | 9,100.00 | 9,100.00 | 134,992 |
| 07 Feb 2024 | 9,700.00 | 10,140.00 | 9,000.00 | 9,030.00 | 9,030.00 | 793,578 |
| 06 Feb 2024 | 8,850.00 | 10,190.00 | 8,670.00 | 9,820.00 | 9,820.00 | 998,975 |
| 05 Feb 2024 | 8,760.00 | 8,840.00 | 8,600.00 | 8,750.00 | 8,750.00 | 15,350 |
| 02 Feb 2024 | 8,810.00 | 8,910.00 | 8,680.00 | 8,740.00 | 8,740.00 | 23,163 |
| 01 Feb 2024 | 8,820.00 | 8,970.00 | 8,570.00 | 8,650.00 | 8,650.00 | 36,063 |
| 31 Jan 2024 | 9,120.00 | 9,250.00 | 8,710.00 | 8,780.00 | 8,780.00 | 59,537 |
| 30 Jan 2024 | 9,530.00 | 9,530.00 | 9,100.00 | 9,120.00 | 9,120.00 | 43,075 |
| 29 Jan 2024 | 9,600.00 | 9,600.00 | 9,250.00 | 9,440.00 | 9,440.00 | 36,842 |
| 26 Jan 2024 | 9,710.00 | 9,900.00 | 9,520.00 | 9,570.00 | 9,570.00 | 81,229 |
| 25 Jan 2024 | 9,380.00 | 9,750.00 | 9,310.00 | 9,670.00 | 9,670.00 | 123,728 |
| 24 Jan 2024 | 9,370.00 | 9,540.00 | 9,240.00 | 9,360.00 | 9,360.00 | 32,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.