RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 5,060.00
-1,090.00 (-17.72%)
At close: Sep 19, 2025
RAONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,150.00 | 6,150.00 | 4,940.00 | 5,060.00 | 5,060.00 | -17.72% | 3,050,199 |
| Sep 18, 2025 | 6,000.00 | 6,390.00 | 5,880.00 | 6,150.00 | 6,150.00 | 4.06% | 852,653 |
| Sep 17, 2025 | 6,280.00 | 6,380.00 | 5,870.00 | 5,910.00 | 5,910.00 | -2.80% | 660,732 |
| Sep 16, 2025 | 6,230.00 | 6,510.00 | 5,910.00 | 6,080.00 | 6,080.00 | -2.41% | 795,112 |
| Sep 15, 2025 | 6,670.00 | 6,670.00 | 6,150.00 | 6,230.00 | 6,230.00 | -6.60% | 714,412 |
| Sep 12, 2025 | 6,380.00 | 7,120.00 | 6,300.00 | 6,670.00 | 6,670.00 | 8.46% | 1,659,646 |
| Sep 11, 2025 | 6,350.00 | 6,430.00 | 6,110.00 | 6,150.00 | 6,150.00 | -1.60% | 472,622 |
| Sep 10, 2025 | 6,150.00 | 6,420.00 | 6,040.00 | 6,250.00 | 6,250.00 | 1.96% | 430,090 |
| Sep 9, 2025 | 6,100.00 | 6,290.00 | 5,980.00 | 6,130.00 | 6,130.00 | 1.66% | 309,492 |
| Sep 8, 2025 | 5,660.00 | 6,380.00 | 5,660.00 | 6,030.00 | 6,030.00 | 9.44% | 983,086 |
| Sep 5, 2025 | 5,330.00 | 5,740.00 | 5,330.00 | 5,510.00 | 5,510.00 | 3.57% | 261,326 |
| Sep 4, 2025 | 5,300.00 | 5,510.00 | 5,300.00 | 5,320.00 | 5,320.00 | - | 160,368 |
| Sep 3, 2025 | 5,410.00 | 5,460.00 | 5,250.00 | 5,320.00 | 5,320.00 | -2.21% | 206,914 |
| Sep 2, 2025 | 5,460.00 | 5,610.00 | 5,260.00 | 5,440.00 | 5,440.00 | - | 182,638 |
| Sep 1, 2025 | 5,700.00 | 5,700.00 | 5,140.00 | 5,440.00 | 5,440.00 | -5.56% | 416,141 |
| Aug 29, 2025 | 5,690.00 | 5,900.00 | 5,600.00 | 5,760.00 | 5,760.00 | 0.88% | 330,840 |
| Aug 28, 2025 | 5,850.00 | 5,860.00 | 5,550.00 | 5,710.00 | 5,710.00 | -2.73% | 313,873 |
| Aug 27, 2025 | 5,910.00 | 6,190.00 | 5,830.00 | 5,870.00 | 5,870.00 | -2.17% | 228,170 |
| Aug 26, 2025 | 5,810.00 | 6,160.00 | 5,690.00 | 6,000.00 | 6,000.00 | 3.27% | 367,951 |
| Aug 25, 2025 | 6,130.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | -5.68% | 522,641 |
| Aug 22, 2025 | 5,620.00 | 6,580.00 | 5,620.00 | 6,160.00 | 6,160.00 | 9.61% | 2,172,815 |
| Aug 21, 2025 | 5,640.00 | 5,840.00 | 5,470.00 | 5,620.00 | 5,620.00 | -0.18% | 401,387 |
| Aug 20, 2025 | 5,200.00 | 5,660.00 | 5,120.00 | 5,630.00 | 5,630.00 | 8.48% | 676,392 |
| Aug 19, 2025 | 4,690.00 | 5,420.00 | 4,650.00 | 5,190.00 | 5,190.00 | 13.07% | 1,129,471 |
| Aug 18, 2025 | 4,700.00 | 4,810.00 | 4,560.00 | 4,590.00 | 4,590.00 | -2.34% | 143,146 |
| Aug 14, 2025 | 4,865.00 | 4,945.00 | 4,690.00 | 4,700.00 | 4,700.00 | -3.39% | 185,567 |
| Aug 13, 2025 | 5,120.00 | 5,190.00 | 4,860.00 | 4,865.00 | 4,865.00 | -4.61% | 300,100 |
| Aug 12, 2025 | 4,720.00 | 5,330.00 | 4,690.00 | 5,100.00 | 5,100.00 | 8.40% | 587,777 |
| Aug 11, 2025 | 4,745.00 | 4,780.00 | 4,525.00 | 4,705.00 | 4,705.00 | 0.53% | 201,399 |
| Aug 8, 2025 | 4,525.00 | 4,720.00 | 4,495.00 | 4,680.00 | 4,680.00 | 4.00% | 269,040 |
| Aug 7, 2025 | 4,650.00 | 4,675.00 | 4,270.00 | 4,500.00 | 4,500.00 | -2.60% | 678,270 |
| Aug 6, 2025 | 4,580.00 | 4,820.00 | 4,465.00 | 4,620.00 | 4,620.00 | 2.21% | 987,784 |
| Aug 5, 2025 | 5,890.00 | 5,890.00 | 4,440.00 | 4,520.00 | 4,520.00 | -22.47% | 2,091,795 |
| Aug 4, 2025 | 5,540.00 | 5,880.00 | 5,500.00 | 5,830.00 | 5,830.00 | 4.11% | 423,498 |
| Aug 1, 2025 | 5,550.00 | 5,860.00 | 5,470.00 | 5,600.00 | 5,600.00 | - | 445,094 |
| Jul 31, 2025 | 5,620.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.18% | 447,002 |
| Jul 30, 2025 | 4,975.00 | 5,860.00 | 4,975.00 | 5,610.00 | 5,610.00 | 12.76% | 2,155,605 |
| Jul 29, 2025 | 4,925.00 | 5,090.00 | 4,710.00 | 4,975.00 | 4,975.00 | 1.74% | 282,088 |
| Jul 28, 2025 | 4,945.00 | 4,960.00 | 4,810.00 | 4,890.00 | 4,890.00 | -1.21% | 178,194 |
| Jul 25, 2025 | 4,800.00 | 4,970.00 | 4,770.00 | 4,950.00 | 4,950.00 | 4.87% | 309,806 |
| Jul 24, 2025 | 4,800.00 | 4,965.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.36% | 273,619 |
| Jul 23, 2025 | 4,760.00 | 5,080.00 | 4,615.00 | 4,785.00 | 4,785.00 | 1.48% | 554,774 |
| Jul 22, 2025 | 4,895.00 | 5,030.00 | 4,695.00 | 4,715.00 | 4,715.00 | -4.55% | 468,304 |
| Jul 21, 2025 | 4,305.00 | 5,050.00 | 4,245.00 | 4,940.00 | 4,940.00 | 15.15% | 2,153,353 |
| Jul 18, 2025 | 3,980.00 | 4,480.00 | 3,955.00 | 4,290.00 | 4,290.00 | 7.38% | 956,698 |
| Jul 17, 2025 | 4,030.00 | 4,110.00 | 3,960.00 | 3,995.00 | 3,995.00 | -0.75% | 119,645 |
| Jul 16, 2025 | 3,970.00 | 4,250.00 | 3,900.00 | 4,025.00 | 4,025.00 | 1.39% | 205,531 |
| Jul 15, 2025 | 3,980.00 | 4,075.00 | 3,935.00 | 3,970.00 | 3,970.00 | -0.25% | 104,891 |
| Jul 14, 2025 | 4,085.00 | 4,090.00 | 3,950.00 | 3,980.00 | 3,980.00 | -2.57% | 123,997 |
| Jul 11, 2025 | 4,110.00 | 4,170.00 | 3,995.00 | 4,085.00 | 4,085.00 | 0.49% | 159,480 |