RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea · Delayed Price · Currency is KRW 9,400.00
+240.00 (2.62%)
At close: Sep 4, 2026
RAON ROBOTICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |