RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 10,070
-40 (-0.40%)
At close: Sep 23, 2026
RAON ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,250.00 | 10,455.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.40% | 93,124 |
| Sep 22, 2026 | 10,000.00 | 10,480.00 | 9,900.00 | 10,110.00 | 10,110.00 | 2.64% | 172,249 |
| Sep 21, 2026 | 9,740.00 | 10,040.00 | 9,560.00 | 9,850.00 | 9,850.00 | 1.55% | 124,346 |
| Sep 18, 2026 | 9,750.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | 1.68% | 90,134 |
| Sep 17, 2026 | 9,250.00 | 9,580.00 | 9,200.00 | 9,540.00 | 9,540.00 | 3.58% | 83,244 |
| Sep 16, 2026 | 9,150.00 | 9,240.00 | 9,090.00 | 9,210.00 | 9,210.00 | 0.66% | 42,980 |
| Sep 15, 2026 | 9,200.00 | 9,640.00 | 9,010.00 | 9,150.00 | 9,150.00 | -0.22% | 87,725 |
| Sep 14, 2026 | 9,360.00 | 9,490.00 | 9,040.00 | 9,170.00 | 9,170.00 | -2.45% | 65,127 |
| Sep 11, 2026 | 9,390.00 | 9,540.00 | 9,270.00 | 9,400.00 | 9,400.00 | -1.78% | 52,440 |
| Sep 10, 2026 | 9,700.00 | 9,710.00 | 9,330.00 | 9,570.00 | 9,570.00 | 2.13% | 115,711 |
| Sep 9, 2026 | 9,390.00 | 9,510.00 | 9,270.00 | 9,370.00 | 9,370.00 | 1.41% | 77,505 |
| Sep 8, 2026 | 9,490.00 | 9,530.00 | 9,240.00 | 9,240.00 | 9,240.00 | -2.43% | 63,466 |
| Sep 7, 2026 | 9,750.00 | 9,910.00 | 9,430.00 | 9,470.00 | 9,470.00 | 0.74% | 87,266 |
| Sep 4, 2026 | 9,220.00 | 9,760.00 | 9,220.00 | 9,400.00 | 9,400.00 | 2.62% | 105,501 |
| Sep 3, 2026 | 9,330.00 | 9,480.00 | 9,040.00 | 9,160.00 | 9,160.00 | -1.82% | 59,830 |
| Sep 2, 2026 | 9,250.00 | 9,450.00 | 8,910.00 | 9,330.00 | 9,330.00 | 0.11% | 73,716 |
| Sep 1, 2026 | 9,480.00 | 9,520.00 | 9,140.00 | 9,320.00 | 9,320.00 | -1.69% | 78,965 |
| Aug 31, 2026 | 9,080.00 | 9,500.00 | 8,660.00 | 9,480.00 | 9,480.00 | 3.49% | 96,788 |
| Aug 28, 2026 | 9,380.00 | 9,430.00 | 9,140.00 | 9,160.00 | 9,160.00 | -2.35% | 65,958 |
| Aug 27, 2026 | 9,380.00 | 9,500.00 | 9,250.00 | 9,380.00 | 9,380.00 | - | 67,294 |
| Aug 26, 2026 | 9,550.00 | 9,610.00 | 9,200.00 | 9,380.00 | 9,380.00 | -1.47% | 77,769 |
| Aug 25, 2026 | 9,360.00 | 9,530.00 | 8,500.00 | 9,520.00 | 9,520.00 | 3.37% | 105,293 |
| Aug 24, 2026 | 9,310.00 | 9,610.00 | 9,110.00 | 9,210.00 | 9,210.00 | 0.22% | 97,747 |
| Aug 21, 2026 | 9,750.00 | 10,150.00 | 9,140.00 | 9,190.00 | 9,190.00 | -7.45% | 180,839 |
| Aug 20, 2026 | 9,890.00 | 10,070.00 | 9,750.00 | 9,930.00 | 9,930.00 | 1.22% | 116,427 |
| Aug 19, 2026 | 9,860.00 | 10,220.00 | 9,580.00 | 9,810.00 | 9,810.00 | -1.90% | 148,972 |
| Aug 18, 2026 | 10,750.00 | 10,820.00 | 9,950.00 | 10,000.00 | 10,000.00 | -4.21% | 251,678 |
| Aug 14, 2026 | 10,490.00 | 10,790.00 | 10,020.00 | 10,440.00 | 10,440.00 | 0.58% | 228,192 |
| Aug 13, 2026 | 10,500.00 | 10,790.00 | 10,310.00 | 10,380.00 | 10,380.00 | -0.29% | 242,581 |
| Aug 12, 2026 | 10,190.00 | 10,465.00 | 9,930.00 | 10,410.00 | 10,410.00 | 2.46% | 178,818 |
| Aug 11, 2026 | 10,450.00 | 10,680.00 | 10,070.00 | 10,160.00 | 10,160.00 | -2.12% | 284,187 |
| Aug 10, 2026 | 9,310.00 | 10,870.00 | 9,310.00 | 10,380.00 | 10,380.00 | 12.95% | 874,720 |
| Aug 7, 2026 | 9,690.00 | 9,850.00 | 9,010.00 | 9,190.00 | 9,190.00 | -4.87% | 315,233 |
| Aug 6, 2026 | 9,910.00 | 11,730.00 | 9,160.00 | 9,660.00 | 9,660.00 | 0.94% | 2,182,948 |
| Aug 5, 2026 | 9,150.00 | 9,620.00 | 9,150.00 | 9,570.00 | 9,570.00 | 5.16% | 184,029 |
| Aug 4, 2026 | 8,730.00 | 9,130.00 | 8,720.00 | 9,100.00 | 9,100.00 | 4.48% | 176,005 |
| Aug 3, 2026 | 8,530.00 | 9,300.00 | 8,200.00 | 8,710.00 | 8,710.00 | 2.23% | 349,789 |
| Jul 31, 2026 | 7,600.00 | 8,800.00 | 7,600.00 | 8,520.00 | 8,520.00 | 13.60% | 417,396 |
| Jul 30, 2026 | 7,520.00 | 7,740.00 | 7,100.00 | 7,500.00 | 7,500.00 | -0.27% | 259,410 |
| Jul 29, 2026 | 8,650.00 | 9,000.00 | 7,040.00 | 7,520.00 | 7,520.00 | -9.94% | 303,621 |
| Jul 28, 2026 | 8,300.00 | 8,550.00 | 7,970.00 | 8,350.00 | 8,350.00 | -4.02% | 209,452 |
| Jul 27, 2026 | 8,140.00 | 8,850.00 | 8,140.00 | 8,700.00 | 8,700.00 | 7.81% | 134,580 |
| Jul 24, 2026 | 8,800.00 | 8,800.00 | 7,970.00 | 8,070.00 | 8,070.00 | -8.61% | 112,804 |
| Jul 23, 2026 | 8,690.00 | 8,960.00 | 8,350.00 | 8,830.00 | 8,830.00 | 4.50% | 169,548 |
| Jul 22, 2026 | 8,900.00 | 9,810.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1.81% | 317,872 |
| Jul 21, 2026 | 7,650.00 | 8,620.00 | 7,600.00 | 8,300.00 | 8,300.00 | 5.87% | 98,083 |
| Jul 20, 2026 | 8,030.00 | 8,390.00 | 7,770.00 | 7,840.00 | 7,840.00 | -6.78% | 68,755 |
| Jul 16, 2026 | 8,790.00 | 8,970.00 | 8,350.00 | 8,410.00 | 8,410.00 | -5.51% | 82,973 |
| Jul 15, 2026 | 8,490.00 | 9,010.00 | 8,490.00 | 8,900.00 | 8,900.00 | 8.40% | 55,633 |
| Jul 14, 2026 | 8,320.00 | 8,720.00 | 7,750.00 | 8,210.00 | 8,210.00 | -3.64% | 87,452 |