RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 11,390
-1,030 (-8.29%)
At close: Nov 5, 2026
RAON ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12,250.00 | 12,360.00 | 11,200.00 | 11,390.00 | 11,390.00 | -8.29% | 453,271 |
| Nov 4, 2026 | 13,770.00 | 14,080.00 | 11,880.00 | 12,420.00 | 12,420.00 | -4.24% | 1,407,099 |
| Nov 3, 2026 | 13,500.00 | 13,500.00 | 12,650.00 | 12,970.00 | 12,970.00 | -3.93% | 1,198,069 |
| Nov 2, 2026 | 12,040.00 | 13,800.00 | 12,040.00 | 13,500.00 | 13,500.00 | 16.88% | 5,632,260 |
| Oct 30, 2026 | 9,300.00 | 11,660.00 | 8,870.00 | 11,550.00 | 11,550.00 | 24.19% | 6,260,202 |
| Oct 29, 2026 | 9,680.00 | 9,680.00 | 9,070.00 | 9,300.00 | 9,300.00 | -3.13% | 69,417 |
| Oct 28, 2026 | 9,340.00 | 9,940.00 | 9,250.00 | 9,600.00 | 9,600.00 | 4.69% | 143,460 |
| Oct 27, 2026 | 9,070.00 | 9,290.00 | 8,960.00 | 9,170.00 | 9,170.00 | 3.15% | 51,161 |
| Oct 26, 2026 | 9,160.00 | 9,420.00 | 8,350.00 | 8,890.00 | 8,890.00 | -2.95% | 77,359 |
| Oct 23, 2026 | 8,750.00 | 9,240.00 | 8,270.00 | 9,160.00 | 9,160.00 | 3.04% | 101,164 |
| Oct 22, 2026 | 9,410.00 | 9,490.00 | 8,830.00 | 8,890.00 | 8,890.00 | -4.61% | 105,182 |
| Oct 21, 2026 | 9,500.00 | 9,710.00 | 9,310.00 | 9,320.00 | 9,320.00 | -1.89% | 69,996 |
| Oct 20, 2026 | 9,630.00 | 9,850.00 | 9,210.00 | 9,500.00 | 9,500.00 | -0.84% | 82,041 |
| Oct 19, 2026 | 9,340.00 | 9,600.00 | 9,190.00 | 9,580.00 | 9,580.00 | -0.10% | 79,952 |
| Oct 16, 2026 | 8,930.00 | 9,590.00 | 8,880.00 | 9,590.00 | 9,590.00 | 8.36% | 71,823 |
| Oct 15, 2026 | 9,810.00 | 9,810.00 | 8,700.00 | 8,850.00 | 8,850.00 | -11.59% | 150,141 |
| Oct 14, 2026 | 10,150.00 | 10,550.00 | 9,870.00 | 10,010.00 | 10,010.00 | -0.89% | 70,264 |
| Oct 13, 2026 | 9,720.00 | 10,230.00 | 9,520.00 | 10,100.00 | 10,100.00 | -0.39% | 113,570 |
| Oct 12, 2026 | 10,880.00 | 11,040.00 | 10,050.00 | 10,140.00 | 10,140.00 | -6.80% | 106,078 |
| Oct 8, 2026 | 10,790.00 | 11,170.00 | 10,530.00 | 10,880.00 | 10,880.00 | 0.83% | 71,270 |
| Oct 7, 2026 | 11,270.00 | 11,270.00 | 10,510.00 | 10,790.00 | 10,790.00 | -3.23% | 109,172 |
| Oct 6, 2026 | 10,980.00 | 11,300.00 | 10,980.00 | 11,150.00 | 11,150.00 | 2.29% | 104,782 |
| Oct 2, 2026 | 11,000.00 | 11,280.00 | 10,780.00 | 10,900.00 | 10,900.00 | -0.37% | 103,745 |
| Oct 1, 2026 | 10,430.00 | 11,230.00 | 10,260.00 | 10,940.00 | 10,940.00 | 5.09% | 273,001 |
| Sep 30, 2026 | 10,300.00 | 10,600.00 | 10,190.00 | 10,410.00 | 10,410.00 | 2.76% | 100,139 |
| Sep 29, 2026 | 10,320.00 | 10,400.00 | 9,920.00 | 10,130.00 | 10,130.00 | -1.55% | 82,509 |
| Sep 28, 2026 | 10,120.00 | 10,670.00 | 10,070.00 | 10,290.00 | 10,290.00 | 2.18% | 157,753 |
| Sep 23, 2026 | 10,250.00 | 10,455.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.40% | 101,446 |
| Sep 22, 2026 | 10,000.00 | 10,480.00 | 9,900.00 | 10,110.00 | 10,110.00 | 2.64% | 181,645 |
| Sep 21, 2026 | 9,740.00 | 10,040.00 | 9,560.00 | 9,850.00 | 9,850.00 | 1.55% | 134,204 |
| 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% | 48,881 |
| 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% | 68,625 |
| Sep 11, 2026 | 9,390.00 | 9,540.00 | 9,270.00 | 9,400.00 | 9,400.00 | -1.78% | 52,973 |
| Sep 10, 2026 | 9,700.00 | 9,710.00 | 9,330.00 | 9,570.00 | 9,570.00 | 2.13% | 117,469 |
| Sep 9, 2026 | 9,390.00 | 9,510.00 | 9,270.00 | 9,370.00 | 9,370.00 | 1.41% | 77,891 |
| Sep 8, 2026 | 9,490.00 | 9,530.00 | 9,240.00 | 9,240.00 | 9,240.00 | -2.43% | 63,792 |
| Sep 7, 2026 | 9,750.00 | 9,910.00 | 9,430.00 | 9,470.00 | 9,470.00 | 0.74% | 87,676 |
| 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% | 73,763 |
| 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% | 97,373 |
| Aug 28, 2026 | 9,380.00 | 9,430.00 | 9,140.00 | 9,160.00 | 9,160.00 | -2.35% | 66,427 |
| Aug 27, 2026 | 9,380.00 | 9,500.00 | 9,250.00 | 9,380.00 | 9,380.00 | - | 67,819 |
| Aug 26, 2026 | 9,550.00 | 9,610.00 | 9,200.00 | 9,380.00 | 9,380.00 | -1.47% | 77,987 |
| 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 |