Australia markets closed

Raontec Inc. (232680.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
8,080.00+30.00 (+0.37%)
At close: 03:30PM KST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20247,990.008,130.007,900.008,080.008,080.0044,930
13 June 20247,820.008,100.007,820.008,050.008,050.0051,466
12 June 20247,960.008,000.007,780.007,870.007,870.0028,722
11 June 20247,780.007,940.007,780.007,920.007,920.0022,376
10 June 20247,620.007,850.007,570.007,810.007,810.0025,816
07 June 20247,510.007,720.007,510.007,700.007,700.0017,811
05 June 20247,730.007,840.007,500.007,580.007,580.0060,909
04 June 20247,710.007,810.007,710.007,730.007,730.0025,338
03 June 20247,730.007,830.007,720.007,810.007,810.0044,727
31 May 20247,830.007,930.007,680.007,730.007,730.0052,449
30 May 20248,000.008,040.007,820.007,920.007,920.0040,169
29 May 20248,160.008,210.008,000.008,000.008,000.0070,246
28 May 20248,120.009,230.008,090.008,160.008,160.00939,030
27 May 20248,190.008,190.007,970.008,110.008,110.0046,147
24 May 20248,260.008,260.007,950.007,950.007,950.0050,251
23 May 20248,260.008,370.008,210.008,210.008,210.0043,468
22 May 20248,310.008,390.008,240.008,330.008,330.0031,124
21 May 20248,460.008,460.008,350.008,350.008,350.0030,076
20 May 20248,520.008,550.008,370.008,400.008,400.0046,437
17 May 20248,470.008,570.008,380.008,550.008,550.0022,566
16 May 20248,520.008,590.008,440.008,470.008,470.0030,774
14 May 20248,430.008,520.008,380.008,520.008,520.0038,900
13 May 20248,590.008,600.008,430.008,430.008,430.0040,901
10 May 20248,620.008,700.008,460.008,520.008,520.0049,586
09 May 20248,710.008,750.008,500.008,600.008,600.0062,392
08 May 20248,670.008,770.008,660.008,720.008,720.0022,490
07 May 20248,640.008,780.008,640.008,740.008,740.0030,375
03 May 20248,700.008,740.008,620.008,620.008,620.0029,721
02 May 20248,800.008,820.008,650.008,700.008,700.0054,769
30 Apr 20248,820.009,120.008,820.008,880.008,880.0029,931
29 Apr 20248,850.008,930.008,780.008,900.008,900.0028,697
26 Apr 20248,980.008,980.008,730.008,820.008,820.0039,496
25 Apr 20248,760.009,010.008,750.008,900.008,900.0044,236
24 Apr 20248,720.008,900.008,710.008,760.008,760.0030,878
23 Apr 20248,700.008,820.008,500.008,700.008,700.0043,728
22 Apr 20248,610.008,760.008,610.008,700.008,700.0023,442
19 Apr 20249,080.009,080.008,610.008,680.008,680.0057,081
18 Apr 20249,090.009,180.008,980.009,080.009,080.0036,983
17 Apr 20248,750.009,170.008,750.009,100.009,100.0089,595
16 Apr 20248,940.008,960.008,630.008,690.008,690.0056,230
15 Apr 20249,230.009,230.008,500.009,000.009,000.00103,228
12 Apr 20249,100.009,290.009,070.009,250.009,250.0066,402
11 Apr 20249,060.009,240.008,920.009,070.009,070.0053,381
09 Apr 20249,070.009,230.008,860.009,170.009,170.00109,031
08 Apr 20248,920.009,490.008,910.009,070.009,070.00393,341
05 Apr 20248,780.008,920.008,650.008,750.008,750.0065,823
04 Apr 20248,690.008,980.008,580.008,940.008,940.0072,816
03 Apr 20248,690.008,850.008,500.008,780.008,780.0085,645
02 Apr 20248,920.008,970.008,710.008,780.008,780.0054,488
01 Apr 20248,780.009,180.008,750.008,870.008,870.00104,805
29 Mar 20248,700.008,840.008,680.008,750.008,750.0034,298
28 Mar 20248,690.008,810.008,590.008,760.008,760.0064,970
27 Mar 20248,830.008,830.008,650.008,710.008,710.0053,346
26 Mar 20248,720.009,060.008,550.008,840.008,840.00157,807
25 Mar 20248,890.008,930.008,670.008,720.008,720.0062,755
22 Mar 20249,000.009,030.008,810.008,890.008,890.0041,557
21 Mar 20248,850.009,210.008,750.009,000.009,000.0077,358
20 Mar 20248,670.008,720.008,410.008,720.008,720.0052,390
19 Mar 20248,650.008,800.008,630.008,680.008,680.0045,220
18 Mar 20248,710.008,750.008,630.008,670.008,670.0035,218
15 Mar 20248,810.008,850.008,680.008,710.008,710.0053,478
14 Mar 20248,880.009,030.008,750.008,890.008,890.0061,048
13 Mar 20249,100.009,180.008,860.008,960.008,960.0058,866
12 Mar 20249,120.009,300.008,970.009,070.009,070.0063,997
11 Mar 20249,120.009,150.008,980.009,030.009,030.0042,936
08 Mar 20249,070.009,390.009,000.009,120.009,120.0049,113
07 Mar 20249,180.009,360.009,110.009,120.009,120.0035,169
06 Mar 20249,230.009,290.009,130.009,220.009,220.0036,303
05 Mar 20249,390.009,450.009,200.009,280.009,280.0036,979
04 Mar 20249,300.009,460.009,260.009,380.009,380.0047,390
29 Feb 20249,260.009,380.009,120.009,260.009,260.0035,621
28 Feb 20249,100.009,340.009,100.009,260.009,260.0037,985
27 Feb 20249,300.009,380.009,050.009,090.009,090.00104,707
26 Feb 20249,500.009,500.009,210.009,300.009,300.0057,039
23 Feb 20249,760.009,770.009,510.009,510.009,510.0057,842
22 Feb 20249,440.009,650.009,420.009,620.009,620.0068,754
21 Feb 20249,450.009,630.009,300.009,440.009,440.0054,867
20 Feb 20249,510.009,680.009,370.009,500.009,500.0087,945
19 Feb 20249,700.009,700.009,410.009,500.009,500.00109,553
16 Feb 20249,590.009,590.009,290.009,320.009,320.0049,903
15 Feb 20249,580.009,630.009,380.009,530.009,530.0081,907
14 Feb 20249,240.009,710.009,140.009,580.009,580.00144,228
13 Feb 20249,000.009,450.008,880.009,430.009,430.00162,772
08 Feb 20249,210.009,210.008,890.009,100.009,100.00134,992
07 Feb 20249,700.0010,140.009,000.009,030.009,030.00793,578
06 Feb 20248,850.0010,190.008,670.009,820.009,820.00998,975
05 Feb 20248,760.008,840.008,600.008,750.008,750.0015,350
02 Feb 20248,810.008,910.008,680.008,740.008,740.0023,163
01 Feb 20248,820.008,970.008,570.008,650.008,650.0036,063
31 Jan 20249,120.009,250.008,710.008,780.008,780.0059,537
30 Jan 20249,530.009,530.009,100.009,120.009,120.0043,075
29 Jan 20249,600.009,600.009,250.009,440.009,440.0036,842
26 Jan 20249,710.009,900.009,520.009,570.009,570.0081,229
25 Jan 20249,380.009,750.009,310.009,670.009,670.00123,728
24 Jan 20249,370.009,540.009,240.009,360.009,360.0032,257
23 Jan 20249,470.009,500.009,070.009,370.009,370.0043,636
22 Jan 20249,150.009,380.009,010.009,370.009,370.0080,894
19 Jan 20248,650.009,010.008,650.008,980.008,980.0030,527
18 Jan 20248,350.008,650.008,350.008,640.008,640.0037,737
17 Jan 20248,800.008,800.008,460.008,460.008,460.0052,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...