Raontec Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 13,940
+3,260 (30.52%)
At close: Dec 29, 2025
Raontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 11,300.00 | 13,940.00 | 11,010.00 | 13,940.00 | 13,940.00 | 29.92% | 2,726,160 |
| Dec 26, 2025 | 10,220.00 | 11,000.00 | 10,220.00 | 10,730.00 | 10,680.00 | 5.40% | 608,986 |
| Dec 24, 2025 | 10,320.00 | 10,600.00 | 9,920.00 | 10,180.00 | 10,132.56 | 0.20% | 176,430 |
| Dec 23, 2025 | 10,300.00 | 10,600.00 | 9,940.00 | 10,160.00 | 10,112.66 | -1.07% | 207,405 |
| Dec 22, 2025 | 9,480.00 | 10,600.00 | 9,360.00 | 10,270.00 | 10,222.14 | 10.43% | 506,373 |
| Dec 19, 2025 | 8,990.00 | 9,420.00 | 8,620.00 | 9,300.00 | 9,256.66 | 3.79% | 176,911 |
| Dec 18, 2025 | 8,850.00 | 9,200.00 | 8,800.00 | 8,960.00 | 8,918.25 | -0.99% | 107,452 |
| Dec 17, 2025 | 8,930.00 | 9,090.00 | 8,730.00 | 9,050.00 | 9,007.83 | 1.69% | 185,281 |
| Dec 16, 2025 | 9,510.00 | 9,510.00 | 8,900.00 | 8,900.00 | 8,858.53 | -5.52% | 233,769 |
| Dec 15, 2025 | 9,890.00 | 9,890.00 | 9,395.00 | 9,420.00 | 9,376.10 | -5.23% | 409,880 |
| Dec 12, 2025 | 10,440.00 | 10,780.00 | 9,760.00 | 9,940.00 | 9,893.68 | -4.24% | 662,376 |
| Dec 11, 2025 | 10,040.00 | 10,940.00 | 9,580.00 | 10,380.00 | 10,331.63 | 11.85% | 1,496,517 |
| Dec 10, 2025 | 8,850.00 | 9,350.00 | 8,720.00 | 9,280.00 | 9,236.76 | 5.94% | 273,389 |
| Dec 9, 2025 | 8,680.00 | 8,820.00 | 8,490.00 | 8,760.00 | 8,719.18 | 0.92% | 108,562 |
| Dec 8, 2025 | 8,400.00 | 8,860.00 | 8,280.00 | 8,680.00 | 8,639.55 | 3.83% | 247,655 |
| Dec 5, 2025 | 8,250.00 | 8,510.00 | 8,160.00 | 8,360.00 | 8,321.04 | 1.83% | 95,058 |
| Dec 4, 2025 | 8,080.00 | 8,300.00 | 7,980.00 | 8,210.00 | 8,171.74 | 2.75% | 101,157 |
| Dec 3, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 7,990.00 | 7,952.77 | 0.38% | 47,015 |
| Dec 2, 2025 | 8,000.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,922.91 | -0.75% | 50,267 |
| Dec 1, 2025 | 7,700.00 | 8,240.00 | 7,700.00 | 8,020.00 | 7,982.63 | 4.84% | 153,972 |
| Nov 28, 2025 | 7,430.00 | 7,780.00 | 7,410.00 | 7,650.00 | 7,614.35 | 3.80% | 62,870 |
| Nov 27, 2025 | 7,310.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,335.66 | 1.10% | 33,068 |
| Nov 26, 2025 | 7,300.00 | 7,430.00 | 7,100.00 | 7,290.00 | 7,256.03 | -0.14% | 37,726 |
| Nov 25, 2025 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,265.98 | 0.14% | 25,652 |
| Nov 24, 2025 | 7,560.00 | 7,560.00 | 7,100.00 | 7,290.00 | 7,256.03 | -0.14% | 25,890 |
| Nov 21, 2025 | 7,260.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,265.98 | -2.54% | 41,272 |
| Nov 20, 2025 | 7,440.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,455.10 | 3.17% | 33,612 |
| Nov 19, 2025 | 7,390.00 | 7,390.00 | 7,020.00 | 7,260.00 | 7,226.17 | -1.36% | 56,898 |
| Nov 18, 2025 | 7,540.00 | 7,620.00 | 7,300.00 | 7,360.00 | 7,325.70 | -3.79% | 48,609 |
| Nov 17, 2025 | 7,560.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,614.35 | 1.19% | 31,185 |
| Nov 14, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,524.77 | -4.55% | 55,939 |
| Nov 13, 2025 | 7,950.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,883.09 | -1.00% | 53,040 |
| Nov 12, 2025 | 8,010.00 | 8,330.00 | 7,890.00 | 8,000.00 | 7,962.72 | 0.13% | 47,891 |
| Nov 11, 2025 | 7,930.00 | 8,250.00 | 7,850.00 | 7,990.00 | 7,952.77 | 0.76% | 64,858 |
| Nov 10, 2025 | 7,680.00 | 7,980.00 | 7,560.00 | 7,930.00 | 7,893.05 | 3.26% | 51,328 |
| Nov 7, 2025 | 7,950.00 | 8,060.00 | 7,550.00 | 7,680.00 | 7,644.21 | -4.00% | 128,777 |
| Nov 6, 2025 | 8,270.00 | 8,650.00 | 7,930.00 | 8,000.00 | 7,962.72 | -2.44% | 131,154 |
| Nov 5, 2025 | 8,740.00 | 8,750.00 | 7,820.00 | 8,200.00 | 8,161.79 | -6.71% | 364,953 |
| Nov 4, 2025 | 9,190.00 | 9,420.00 | 8,730.00 | 8,790.00 | 8,749.04 | -4.35% | 309,163 |
| Nov 3, 2025 | 8,330.00 | 9,390.00 | 8,330.00 | 9,190.00 | 9,147.18 | 10.99% | 577,498 |
| Oct 31, 2025 | 8,360.00 | 8,360.00 | 8,020.00 | 8,280.00 | 8,241.42 | 1.47% | 66,362 |
| Oct 30, 2025 | 8,410.00 | 8,410.00 | 8,000.00 | 8,160.00 | 8,121.98 | -2.86% | 95,053 |
| Oct 29, 2025 | 8,590.00 | 8,600.00 | 8,270.00 | 8,400.00 | 8,360.86 | -1.18% | 86,349 |
| Oct 28, 2025 | 8,860.00 | 8,980.00 | 8,490.00 | 8,500.00 | 8,460.39 | -4.06% | 121,143 |
| Oct 27, 2025 | 8,770.00 | 9,230.00 | 8,700.00 | 8,860.00 | 8,818.71 | 7.39% | 382,801 |
| Oct 24, 2025 | 8,450.00 | 8,450.00 | 8,220.00 | 8,250.00 | 8,211.56 | - | 61,604 |
| Oct 23, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,250.00 | 8,211.56 | -4.07% | 57,661 |
| Oct 22, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,559.93 | -0.69% | 98,734 |
| Oct 21, 2025 | 8,610.00 | 8,880.00 | 8,540.00 | 8,660.00 | 8,619.65 | 1.17% | 119,238 |
| Oct 20, 2025 | 8,360.00 | 8,650.00 | 8,340.00 | 8,560.00 | 8,520.11 | 0.71% | 63,609 |