RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 6,240.00
+150.00 (2.46%)
At close: Mar 6, 2026
RAONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,100.00 | 6,420.00 | 5,900.00 | 6,240.00 | 6,240.00 | 2.46% | 252,166 |
| Mar 5, 2026 | 5,600.00 | 6,170.00 | 5,600.00 | 6,090.00 | 6,090.00 | 18.48% | 332,461 |
| Mar 4, 2026 | 6,000.00 | 6,070.00 | 5,050.00 | 5,140.00 | 5,140.00 | -17.76% | 622,965 |
| Mar 3, 2026 | 6,750.00 | 6,840.00 | 6,210.00 | 6,250.00 | 6,250.00 | -7.54% | 472,010 |
| Feb 27, 2026 | 6,630.00 | 7,000.00 | 6,250.00 | 6,760.00 | 6,760.00 | 1.96% | 333,085 |
| Feb 26, 2026 | 6,460.00 | 6,810.00 | 6,450.00 | 6,630.00 | 6,630.00 | -1.49% | 340,488 |
| Feb 25, 2026 | 6,800.00 | 6,910.00 | 6,710.00 | 6,730.00 | 6,730.00 | 0.90% | 327,465 |
| Feb 24, 2026 | 6,670.00 | 6,830.00 | 6,520.00 | 6,670.00 | 6,670.00 | - | 205,793 |
| Feb 23, 2026 | 6,550.00 | 6,800.00 | 6,480.00 | 6,670.00 | 6,670.00 | 3.09% | 306,879 |
| Feb 20, 2026 | 6,990.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | -7.17% | 588,669 |
| Feb 19, 2026 | 6,280.00 | 7,040.00 | 6,280.00 | 6,970.00 | 6,970.00 | 14.64% | 1,173,727 |
| Feb 13, 2026 | 6,040.00 | 6,250.00 | 5,850.00 | 6,080.00 | 6,080.00 | 0.66% | 175,146 |
| Feb 12, 2026 | 6,000.00 | 6,340.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1.68% | 235,838 |
| Feb 11, 2026 | 6,200.00 | 6,200.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.49% | 172,903 |
| Feb 10, 2026 | 6,300.00 | 6,750.00 | 5,990.00 | 6,030.00 | 6,030.00 | -3.21% | 1,002,672 |
| Feb 9, 2026 | 6,010.00 | 6,330.00 | 5,960.00 | 6,230.00 | 6,230.00 | 6.68% | 236,888 |
| Feb 6, 2026 | 5,930.00 | 6,140.00 | 5,640.00 | 5,840.00 | 5,840.00 | -5.81% | 373,397 |
| Feb 5, 2026 | 6,310.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,200.00 | -1.59% | 306,432 |
| Feb 4, 2026 | 6,510.00 | 6,520.00 | 6,050.00 | 6,300.00 | 6,300.00 | -3.23% | 654,441 |
| Feb 3, 2026 | 5,760.00 | 6,610.00 | 5,760.00 | 6,510.00 | 6,510.00 | 13.81% | 1,073,369 |
| Feb 2, 2026 | 5,480.00 | 6,480.00 | 5,480.00 | 5,720.00 | 5,720.00 | 1.42% | 625,248 |
| Jan 30, 2026 | 5,780.00 | 5,940.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.08% | 290,749 |
| Jan 29, 2026 | 5,730.00 | 5,810.00 | 5,560.00 | 5,760.00 | 5,760.00 | 0.70% | 289,028 |
| Jan 28, 2026 | 5,520.00 | 5,880.00 | 5,340.00 | 5,720.00 | 5,720.00 | 3.81% | 479,820 |
| Jan 27, 2026 | 5,270.00 | 5,660.00 | 5,130.00 | 5,510.00 | 5,510.00 | 4.55% | 489,028 |
| Jan 26, 2026 | 5,240.00 | 5,450.00 | 5,050.00 | 5,270.00 | 5,270.00 | 1.35% | 409,662 |
| Jan 23, 2026 | 4,685.00 | 5,370.00 | 4,685.00 | 5,200.00 | 5,200.00 | 11.11% | 1,042,021 |
| Jan 22, 2026 | 4,580.00 | 4,780.00 | 4,550.00 | 4,680.00 | 4,680.00 | 2.18% | 174,351 |
| Jan 21, 2026 | 4,715.00 | 4,765.00 | 4,510.00 | 4,580.00 | 4,580.00 | -4.68% | 185,780 |
| Jan 20, 2026 | 4,870.00 | 4,945.00 | 4,650.00 | 4,805.00 | 4,805.00 | 0.10% | 162,573 |
| Jan 19, 2026 | 4,690.00 | 4,830.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.35% | 170,880 |
| Jan 16, 2026 | 4,875.00 | 4,890.00 | 4,650.00 | 4,690.00 | 4,690.00 | -3.79% | 132,835 |
| Jan 15, 2026 | 4,670.00 | 4,890.00 | 4,570.00 | 4,875.00 | 4,875.00 | 4.50% | 191,831 |
| Jan 14, 2026 | 4,720.00 | 4,825.00 | 4,615.00 | 4,665.00 | 4,665.00 | -1.27% | 106,338 |
| Jan 13, 2026 | 4,925.00 | 4,950.00 | 4,670.00 | 4,725.00 | 4,725.00 | -4.06% | 135,398 |
| Jan 12, 2026 | 4,830.00 | 4,970.00 | 4,800.00 | 4,925.00 | 4,925.00 | 3.90% | 256,082 |
| Jan 9, 2026 | 4,650.00 | 4,815.00 | 4,580.00 | 4,740.00 | 4,740.00 | 2.60% | 145,667 |
| Jan 8, 2026 | 4,690.00 | 4,800.00 | 4,610.00 | 4,620.00 | 4,620.00 | -1.49% | 98,517 |
| Jan 7, 2026 | 4,705.00 | 4,850.00 | 4,610.00 | 4,690.00 | 4,690.00 | -0.21% | 158,939 |
| Jan 6, 2026 | 4,740.00 | 4,885.00 | 4,600.00 | 4,700.00 | 4,700.00 | -0.84% | 149,892 |
| Jan 5, 2026 | 4,700.00 | 4,890.00 | 4,650.00 | 4,740.00 | 4,740.00 | 1.94% | 181,144 |
| Jan 2, 2026 | 4,500.00 | 4,670.00 | 4,410.00 | 4,650.00 | 4,650.00 | 5.44% | 167,991 |
| Dec 30, 2025 | 4,460.00 | 4,500.00 | 4,320.00 | 4,410.00 | 4,410.00 | -1.12% | 51,955 |
| Dec 29, 2025 | 4,285.00 | 4,475.00 | 4,265.00 | 4,460.00 | 4,460.00 | 3.12% | 73,539 |
| Dec 26, 2025 | 4,410.00 | 4,450.00 | 4,255.00 | 4,325.00 | 4,325.00 | 0.46% | 104,818 |
| Dec 24, 2025 | 4,250.00 | 4,410.00 | 4,215.00 | 4,305.00 | 4,305.00 | 0.58% | 64,357 |
| Dec 23, 2025 | 4,350.00 | 4,375.00 | 4,265.00 | 4,280.00 | 4,280.00 | -1.27% | 56,642 |
| Dec 22, 2025 | 4,225.00 | 4,415.00 | 4,225.00 | 4,335.00 | 4,335.00 | 2.97% | 56,062 |
| Dec 19, 2025 | 4,230.00 | 4,270.00 | 4,125.00 | 4,210.00 | 4,210.00 | 0.60% | 31,079 |
| Dec 18, 2025 | 4,275.00 | 4,275.00 | 4,165.00 | 4,185.00 | 4,185.00 | -3.01% | 63,885 |