RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 8,070.00
-760.00 (-8.61%)
At close: Jul 24, 2026
RAON ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9,210.00 | 9,540.00 | 8,470.00 | 8,520.00 | 8,520.00 | -7.39% | 110,090 |
| Jul 10, 2026 | 8,490.00 | 9,350.00 | 8,400.00 | 9,200.00 | 9,200.00 | 11.25% | 101,156 |
| Jul 9, 2026 | 8,090.00 | 8,630.00 | 8,030.00 | 8,270.00 | 8,270.00 | 1.22% | 84,029 |
| Jul 8, 2026 | 8,600.00 | 8,950.00 | 8,070.00 | 8,170.00 | 8,170.00 | -8.31% | 125,792 |
| Jul 7, 2026 | 9,440.00 | 9,500.00 | 8,740.00 | 8,910.00 | 8,910.00 | -5.61% | 95,913 |
| Jul 6, 2026 | 9,710.00 | 10,060.00 | 9,150.00 | 9,440.00 | 9,440.00 | -2.78% | 71,239 |
| Jul 3, 2026 | 9,390.00 | 9,850.00 | 8,880.00 | 9,710.00 | 9,710.00 | 3.41% | 105,595 |
| Jul 2, 2026 | 10,030.00 | 10,240.00 | 9,350.00 | 9,390.00 | 9,390.00 | -11.25% | 165,124 |
| Jul 1, 2026 | 10,760.00 | 11,080.00 | 10,270.00 | 10,580.00 | 10,580.00 | -1.67% | 149,667 |
| Jun 30, 2026 | 10,640.00 | 11,600.00 | 10,510.00 | 10,760.00 | 10,760.00 | 2.38% | 148,806 |
| Jun 29, 2026 | 9,760.00 | 10,670.00 | 9,670.00 | 10,510.00 | 10,510.00 | 6.05% | 134,630 |
| Jun 26, 2026 | 10,290.00 | 10,290.00 | 9,500.00 | 9,910.00 | 9,910.00 | -2.17% | 143,341 |
| Jun 25, 2026 | 10,400.00 | 10,800.00 | 10,000.00 | 10,130.00 | 10,130.00 | -2.22% | 123,753 |
| Jun 24, 2026 | 10,570.00 | 10,990.00 | 10,050.00 | 10,360.00 | 10,360.00 | -1.99% | 197,497 |
| Jun 23, 2026 | 11,830.00 | 11,830.00 | 10,560.00 | 10,570.00 | 10,570.00 | -11.70% | 247,931 |
| Jun 22, 2026 | 11,860.00 | 12,650.00 | 11,750.00 | 11,970.00 | 11,970.00 | -3.55% | 161,588 |
| Jun 19, 2026 | 12,750.00 | 13,230.00 | 12,060.00 | 12,410.00 | 12,410.00 | -2.51% | 193,099 |
| Jun 18, 2026 | 13,170.00 | 13,270.00 | 12,680.00 | 12,730.00 | 12,730.00 | -4.21% | 218,096 |
| Jun 17, 2026 | 13,500.00 | 13,520.00 | 13,030.00 | 13,290.00 | 13,290.00 | -1.92% | 139,142 |
| Jun 16, 2026 | 13,870.00 | 14,110.00 | 13,250.00 | 13,550.00 | 13,550.00 | -1.24% | 225,358 |
| Jun 15, 2026 | 14,200.00 | 14,400.00 | 13,530.00 | 13,720.00 | 13,720.00 | 0.07% | 239,120 |
| Jun 12, 2026 | 14,670.00 | 14,750.00 | 13,580.00 | 13,710.00 | 13,710.00 | -0.36% | 410,754 |
| Jun 11, 2026 | 13,170.00 | 13,985.00 | 12,930.00 | 13,760.00 | 13,760.00 | 1.55% | 161,848 |
| Jun 10, 2026 | 14,080.00 | 14,690.00 | 13,310.00 | 13,550.00 | 13,550.00 | -5.24% | 339,163 |
| Jun 9, 2026 | 13,470.00 | 14,420.00 | 13,340.00 | 14,300.00 | 14,300.00 | 7.68% | 287,916 |
| Jun 8, 2026 | 13,750.00 | 14,310.00 | 12,930.00 | 13,280.00 | 13,280.00 | -12.69% | 557,221 |
| Jun 5, 2026 | 16,560.00 | 16,560.00 | 14,990.00 | 15,210.00 | 15,210.00 | -8.32% | 388,466 |
| Jun 4, 2026 | 16,400.00 | 17,690.00 | 15,410.00 | 16,590.00 | 16,590.00 | 1.16% | 747,233 |
| Jun 2, 2026 | 17,820.00 | 18,200.00 | 15,950.00 | 16,400.00 | 16,400.00 | -7.76% | 607,680 |
| Jun 1, 2026 | 20,200.00 | 20,700.00 | 17,590.00 | 17,780.00 | 17,780.00 | -8.96% | 1,051,851 |
| May 29, 2026 | 22,450.00 | 22,550.00 | 18,580.00 | 19,530.00 | 19,530.00 | -9.58% | 1,769,703 |
| May 28, 2026 | 21,500.00 | 22,250.00 | 20,100.00 | 21,600.00 | 21,600.00 | -4.00% | 1,480,633 |
| May 27, 2026 | 18,420.00 | 23,900.00 | 18,420.00 | 22,500.00 | 22,500.00 | 22.28% | 7,212,033 |
| May 26, 2026 | 18,700.00 | 19,230.00 | 17,300.00 | 18,400.00 | 18,400.00 | 0.44% | 882,168 |
| May 22, 2026 | 18,310.00 | 18,930.00 | 17,610.00 | 18,320.00 | 18,320.00 | 0.11% | 1,860,614 |
| May 21, 2026 | 14,410.00 | 18,300.00 | 14,410.00 | 18,300.00 | 18,300.00 | 29.97% | 2,670,058 |
| May 20, 2026 | 14,680.00 | 14,680.00 | 13,700.00 | 14,080.00 | 14,080.00 | -4.22% | 194,487 |
| May 19, 2026 | 15,900.00 | 15,900.00 | 14,610.00 | 14,700.00 | 14,700.00 | -6.96% | 167,966 |
| May 18, 2026 | 15,710.00 | 16,190.00 | 14,690.00 | 15,800.00 | 15,800.00 | 0.57% | 241,262 |
| May 15, 2026 | 16,310.00 | 17,530.00 | 15,250.00 | 15,710.00 | 15,710.00 | -3.62% | 500,514 |
| May 14, 2026 | 17,500.00 | 17,670.00 | 16,010.00 | 16,300.00 | 16,300.00 | -6.32% | 460,555 |
| May 13, 2026 | 16,930.00 | 18,280.00 | 16,460.00 | 17,400.00 | 17,400.00 | 2.78% | 849,703 |