RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 18,300
+4,220 (29.97%)
At close: May 21, 2026
RAON ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 17,520.00 | 18,520.00 | 16,440.00 | 16,930.00 | 16,930.00 | -3.31% | 606,483 |
| May 11, 2026 | 17,890.00 | 18,620.00 | 16,600.00 | 17,510.00 | 17,510.00 | -1.07% | 608,672 |
| May 8, 2026 | 17,140.00 | 18,750.00 | 17,000.00 | 17,700.00 | 17,700.00 | 4.12% | 1,494,107 |
| May 7, 2026 | 17,340.00 | 17,710.00 | 16,800.00 | 17,000.00 | 17,000.00 | -1.90% | 407,586 |
| May 6, 2026 | 17,720.00 | 17,800.00 | 16,870.00 | 17,330.00 | 17,330.00 | 0.70% | 440,562 |
| May 4, 2026 | 17,060.00 | 17,570.00 | 16,960.00 | 17,210.00 | 17,210.00 | 3.43% | 311,276 |
| Apr 30, 2026 | 17,530.00 | 18,210.00 | 16,500.00 | 16,640.00 | 16,640.00 | -2.12% | 408,025 |
| Apr 29, 2026 | 16,970.00 | 17,200.00 | 16,360.00 | 17,000.00 | 17,000.00 | 0.18% | 216,236 |
| Apr 28, 2026 | 17,660.00 | 17,750.00 | 16,930.00 | 16,970.00 | 16,970.00 | -3.63% | 323,363 |
| Apr 27, 2026 | 17,340.00 | 17,960.00 | 16,870.00 | 17,610.00 | 17,610.00 | 4.88% | 639,397 |
| Apr 24, 2026 | 16,160.00 | 17,190.00 | 16,160.00 | 16,790.00 | 16,790.00 | 4.03% | 399,275 |
| Apr 23, 2026 | 16,510.00 | 16,600.00 | 15,740.00 | 16,140.00 | 16,140.00 | -1.28% | 197,360 |
| Apr 22, 2026 | 15,950.00 | 16,370.00 | 15,600.00 | 16,350.00 | 16,350.00 | 2.00% | 197,771 |
| Apr 21, 2026 | 16,170.00 | 16,500.00 | 15,760.00 | 16,030.00 | 16,030.00 | -0.74% | 178,215 |
| Apr 20, 2026 | 16,300.00 | 16,850.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.86% | 191,880 |
| Apr 17, 2026 | 16,500.00 | 16,520.00 | 16,050.00 | 16,290.00 | 16,290.00 | - | 201,956 |
| Apr 16, 2026 | 16,180.00 | 16,730.00 | 15,860.00 | 16,290.00 | 16,290.00 | 1.94% | 307,143 |
| Apr 15, 2026 | 15,750.00 | 16,150.00 | 15,550.00 | 15,980.00 | 15,980.00 | 3.97% | 286,985 |
| Apr 14, 2026 | 15,420.00 | 15,760.00 | 15,300.00 | 15,370.00 | 15,370.00 | 2.60% | 184,151 |
| Apr 13, 2026 | 14,640.00 | 15,120.00 | 14,250.00 | 14,980.00 | 14,980.00 | 1.15% | 111,614 |
| Apr 10, 2026 | 15,020.00 | 15,150.00 | 14,800.00 | 14,810.00 | 14,810.00 | -0.60% | 110,308 |
| Apr 9, 2026 | 15,600.00 | 15,600.00 | 14,840.00 | 14,900.00 | 14,900.00 | -4.49% | 107,335 |
| Apr 8, 2026 | 14,860.00 | 15,670.00 | 14,620.00 | 15,600.00 | 15,600.00 | 10.17% | 213,296 |
| Apr 7, 2026 | 14,580.00 | 14,780.00 | 13,880.00 | 14,160.00 | 14,160.00 | -1.73% | 109,609 |
| Apr 6, 2026 | 14,560.00 | 14,840.00 | 14,300.00 | 14,410.00 | 14,410.00 | -0.96% | 91,938 |
| Apr 3, 2026 | 14,860.00 | 15,250.00 | 14,250.00 | 14,550.00 | 14,550.00 | -1.22% | 189,155 |
| Apr 2, 2026 | 16,250.00 | 16,260.00 | 14,070.00 | 14,730.00 | 14,730.00 | -3.98% | 333,479 |
| Apr 1, 2026 | 14,050.00 | 15,500.00 | 13,940.00 | 15,340.00 | 15,340.00 | 13.97% | 227,974 |
| Mar 31, 2026 | 13,900.00 | 14,240.00 | 13,250.00 | 13,460.00 | 13,460.00 | -4.47% | 125,668 |
| Mar 30, 2026 | 13,600.00 | 14,090.00 | 13,300.00 | 14,090.00 | 14,090.00 | -2.08% | 92,553 |
| Mar 27, 2026 | 14,580.00 | 14,600.00 | 14,020.00 | 14,390.00 | 14,390.00 | -2.97% | 150,548 |
| Mar 26, 2026 | 15,930.00 | 15,930.00 | 14,800.00 | 14,830.00 | 14,830.00 | -6.91% | 190,143 |
| Mar 25, 2026 | 15,090.00 | 16,000.00 | 15,090.00 | 15,930.00 | 15,930.00 | 5.85% | 216,154 |
| Mar 24, 2026 | 15,140.00 | 15,450.00 | 14,700.00 | 15,050.00 | 15,050.00 | 3.08% | 144,436 |
| Mar 23, 2026 | 15,550.00 | 15,750.00 | 14,530.00 | 14,600.00 | 14,600.00 | -8.06% | 204,945 |
| Mar 20, 2026 | 15,940.00 | 16,060.00 | 15,550.00 | 15,880.00 | 15,880.00 | - | 191,180 |
| Mar 19, 2026 | 15,650.00 | 16,180.00 | 15,410.00 | 15,880.00 | 15,880.00 | -0.25% | 234,206 |
| Mar 18, 2026 | 16,310.00 | 16,310.00 | 15,600.00 | 15,920.00 | 15,920.00 | 0.57% | 294,615 |
| Mar 17, 2026 | 15,800.00 | 16,360.00 | 15,370.00 | 15,830.00 | 15,830.00 | 3.40% | 493,157 |
| Mar 16, 2026 | 14,650.00 | 15,310.00 | 14,470.00 | 15,310.00 | 15,310.00 | 4.58% | 239,290 |
| Mar 13, 2026 | 14,400.00 | 14,700.00 | 14,000.00 | 14,640.00 | 14,640.00 | -0.41% | 114,666 |
| Mar 12, 2026 | 14,970.00 | 15,060.00 | 14,440.00 | 14,700.00 | 14,700.00 | -1.87% | 169,298 |
| Mar 11, 2026 | 15,300.00 | 15,530.00 | 14,650.00 | 14,980.00 | 14,980.00 | 0.27% | 294,362 |
| Mar 10, 2026 | 14,420.00 | 15,120.00 | 14,370.00 | 14,940.00 | 14,940.00 | 8.34% | 233,842 |