Raontec Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 8,150.00
-200.00 (-2.40%)
At close: Sep 17, 2025
Raontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,460.00 | 8,460.00 | 8,190.00 | 8,290.00 | 8,290.00 | -1.43% | 115,546 |
| Sep 18, 2025 | 8,290.00 | 8,440.00 | 8,100.00 | 8,410.00 | 8,410.00 | 3.19% | 137,239 |
| Sep 17, 2025 | 8,180.00 | 8,400.00 | 8,020.00 | 8,150.00 | 8,150.00 | -2.40% | 81,725 |
| Sep 16, 2025 | 8,210.00 | 8,400.00 | 8,110.00 | 8,350.00 | 8,350.00 | 1.83% | 135,489 |
| Sep 15, 2025 | 8,200.00 | 8,280.00 | 8,070.00 | 8,200.00 | 8,200.00 | 2.12% | 159,799 |
| Sep 12, 2025 | 7,950.00 | 8,120.00 | 7,900.00 | 8,030.00 | 8,030.00 | 1.01% | 112,978 |
| Sep 11, 2025 | 7,920.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.38% | 63,556 |
| Sep 10, 2025 | 7,900.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.51% | 88,827 |
| Sep 9, 2025 | 7,820.00 | 7,960.00 | 7,400.00 | 7,880.00 | 7,880.00 | 0.77% | 144,863 |
| Sep 8, 2025 | 7,810.00 | 7,910.00 | 7,700.00 | 7,820.00 | 7,820.00 | 0.64% | 83,380 |
| Sep 5, 2025 | 7,750.00 | 7,920.00 | 7,640.00 | 7,770.00 | 7,770.00 | 1.57% | 134,193 |
| Sep 4, 2025 | 7,630.00 | 7,750.00 | 7,620.00 | 7,650.00 | 7,650.00 | 0.13% | 64,383 |
| Sep 3, 2025 | 7,760.00 | 7,800.00 | 7,520.00 | 7,640.00 | 7,640.00 | -1.55% | 126,272 |
| Sep 2, 2025 | 7,520.00 | 7,850.00 | 7,520.00 | 7,760.00 | 7,760.00 | 3.19% | 257,917 |
| Sep 1, 2025 | 7,640.00 | 8,580.00 | 7,300.00 | 7,520.00 | 7,520.00 | 0.13% | 2,784,144 |
| Aug 29, 2025 | 7,430.00 | 7,690.00 | 7,320.00 | 7,510.00 | 7,510.00 | 1.08% | 67,287 |
| Aug 28, 2025 | 7,390.00 | 7,720.00 | 7,200.00 | 7,430.00 | 7,430.00 | 1.64% | 235,990 |
| Aug 27, 2025 | 7,420.00 | 7,420.00 | 7,210.00 | 7,310.00 | 7,310.00 | -1.22% | 36,776 |
| Aug 26, 2025 | 7,030.00 | 7,620.00 | 7,030.00 | 7,400.00 | 7,400.00 | 3.93% | 212,473 |
| Aug 25, 2025 | 6,980.00 | 7,160.00 | 6,980.00 | 7,120.00 | 7,120.00 | 3.34% | 56,372 |
| Aug 22, 2025 | 6,830.00 | 6,940.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.88% | 11,568 |
| Aug 21, 2025 | 6,860.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,830.00 | 0.44% | 18,248 |
| Aug 20, 2025 | 6,810.00 | 6,820.00 | 6,610.00 | 6,800.00 | 6,800.00 | -0.87% | 60,413 |
| Aug 19, 2025 | 6,900.00 | 6,990.00 | 6,840.00 | 6,860.00 | 6,860.00 | -1.29% | 36,557 |
| Aug 18, 2025 | 7,050.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.42% | 59,842 |
| Aug 14, 2025 | 7,130.00 | 7,180.00 | 7,030.00 | 7,050.00 | 7,050.00 | -1.12% | 59,719 |
| Aug 13, 2025 | 7,160.00 | 7,280.00 | 7,100.00 | 7,130.00 | 7,130.00 | -0.28% | 47,314 |
| Aug 12, 2025 | 7,140.00 | 7,290.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.14% | 32,744 |
| Aug 11, 2025 | 7,210.00 | 7,310.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.24% | 32,550 |
| Aug 8, 2025 | 7,110.00 | 7,360.00 | 7,110.00 | 7,250.00 | 7,250.00 | 1.26% | 39,993 |
| Aug 7, 2025 | 7,220.00 | 7,340.00 | 7,160.00 | 7,160.00 | 7,160.00 | -0.83% | 25,734 |
| Aug 6, 2025 | 7,230.00 | 7,240.00 | 7,110.00 | 7,220.00 | 7,220.00 | -0.14% | 15,229 |
| Aug 5, 2025 | 7,130.00 | 7,410.00 | 7,130.00 | 7,230.00 | 7,230.00 | 1.26% | 42,320 |
| Aug 4, 2025 | 7,010.00 | 7,240.00 | 7,010.00 | 7,140.00 | 7,140.00 | 0.42% | 21,125 |
| Aug 1, 2025 | 7,310.00 | 7,380.00 | 7,030.00 | 7,110.00 | 7,110.00 | -3.66% | 57,933 |
| Jul 31, 2025 | 7,690.00 | 7,720.00 | 7,290.00 | 7,380.00 | 7,380.00 | -4.03% | 74,521 |
| Jul 30, 2025 | 7,630.00 | 7,830.00 | 7,630.00 | 7,690.00 | 7,690.00 | 0.79% | 63,049 |
| Jul 29, 2025 | 7,280.00 | 7,670.00 | 7,220.00 | 7,630.00 | 7,630.00 | 3.95% | 52,303 |
| Jul 28, 2025 | 7,100.00 | 7,400.00 | 7,100.00 | 7,340.00 | 7,340.00 | 3.38% | 46,018 |
| Jul 25, 2025 | 7,170.00 | 7,180.00 | 7,090.00 | 7,100.00 | 7,100.00 | -1.11% | 42,918 |
| Jul 24, 2025 | 7,290.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,180.00 | -1.51% | 43,938 |
| Jul 23, 2025 | 7,420.00 | 7,450.00 | 7,250.00 | 7,290.00 | 7,290.00 | -2.67% | 58,425 |
| Jul 22, 2025 | 7,600.00 | 7,650.00 | 7,380.00 | 7,490.00 | 7,490.00 | -1.45% | 60,199 |
| Jul 21, 2025 | 7,510.00 | 7,690.00 | 7,460.00 | 7,600.00 | 7,600.00 | 1.06% | 57,097 |
| Jul 18, 2025 | 7,190.00 | 7,740.00 | 7,190.00 | 7,520.00 | 7,520.00 | 3.87% | 137,017 |
| Jul 17, 2025 | 7,210.00 | 7,330.00 | 7,110.00 | 7,240.00 | 7,240.00 | - | 45,962 |
| Jul 16, 2025 | 7,120.00 | 7,830.00 | 6,970.00 | 7,240.00 | 7,240.00 | 1.69% | 274,556 |
| Jul 15, 2025 | 7,050.00 | 7,150.00 | 6,960.00 | 7,120.00 | 7,120.00 | 1.42% | 34,650 |
| Jul 14, 2025 | 7,080.00 | 7,080.00 | 6,970.00 | 7,020.00 | 7,020.00 | -0.71% | 48,309 |
| Jul 11, 2025 | 7,030.00 | 7,180.00 | 7,030.00 | 7,070.00 | 7,070.00 | 0.57% | 47,132 |