Skip to main content
logo
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,200.00
+520.00 (11.11%)
At close: Jan 23, 2026

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,685.005,370.004,685.005,200.005,200.0011.11%1,042,021
Jan 22, 20264,580.004,780.004,550.004,680.004,680.002.18%174,351
Jan 21, 20264,715.004,765.004,510.004,580.004,580.00-4.68%185,780
Jan 20, 20264,870.004,945.004,650.004,805.004,805.000.10%162,573
Jan 19, 20264,690.004,830.004,600.004,800.004,800.002.35%170,880
Jan 16, 20264,875.004,890.004,650.004,690.004,690.00-3.79%132,835
Jan 15, 20264,670.004,890.004,570.004,875.004,875.004.50%191,831
Jan 14, 20264,720.004,825.004,615.004,665.004,665.00-1.27%106,338
Jan 13, 20264,925.004,950.004,670.004,725.004,725.00-4.06%135,398
Jan 12, 20264,830.004,970.004,800.004,925.004,925.003.90%256,082
Jan 9, 20264,650.004,815.004,580.004,740.004,740.002.60%145,667
Jan 8, 20264,690.004,800.004,610.004,620.004,620.00-1.49%98,517
Jan 7, 20264,705.004,850.004,610.004,690.004,690.00-0.21%158,939
Jan 6, 20264,740.004,885.004,600.004,700.004,700.00-0.84%149,892
Jan 5, 20264,700.004,890.004,650.004,740.004,740.001.94%181,144
Jan 2, 20264,500.004,670.004,410.004,650.004,650.005.44%167,991
Dec 30, 20254,460.004,500.004,320.004,410.004,410.00-1.12%51,955
Dec 29, 20254,285.004,475.004,265.004,460.004,460.003.12%73,539
Dec 26, 20254,410.004,450.004,255.004,325.004,325.000.46%104,818
Dec 24, 20254,250.004,410.004,215.004,305.004,305.000.58%64,357
Dec 23, 20254,350.004,375.004,265.004,280.004,280.00-1.27%56,642
Dec 22, 20254,225.004,415.004,225.004,335.004,335.002.97%56,062
Dec 19, 20254,230.004,270.004,125.004,210.004,210.000.60%31,079
Dec 18, 20254,275.004,275.004,165.004,185.004,185.00-3.01%63,885
Dec 17, 20254,270.004,365.004,210.004,315.004,315.001.05%65,007
Dec 16, 20254,435.004,435.004,250.004,270.004,270.00-3.61%90,220
Dec 15, 20254,485.004,645.004,355.004,430.004,430.00-1.23%56,808
Dec 12, 20254,435.004,495.004,405.004,485.004,485.001.93%56,620
Dec 11, 20254,455.004,490.004,390.004,400.004,400.00-1.23%93,594
Dec 10, 20254,630.004,715.004,455.004,455.004,455.00-2.30%191,826
Dec 9, 20254,815.004,815.004,485.004,560.004,560.000.11%100,981
Dec 8, 20254,555.004,660.004,515.004,555.004,555.00-0.98%107,729
Dec 5, 20254,930.004,930.004,540.004,600.004,600.00-4.27%288,275
Dec 4, 20254,930.004,935.004,740.004,805.004,805.00-2.54%297,394
Dec 3, 20254,640.004,955.004,525.004,930.004,930.007.41%370,105
Dec 2, 20254,580.004,605.004,365.004,590.004,590.002.46%144,619
Dec 1, 20254,200.004,590.004,200.004,480.004,480.005.79%262,804
Nov 28, 20254,115.004,355.004,060.004,235.004,235.002.92%168,935
Nov 27, 20253,985.004,165.003,975.004,115.004,115.003.26%84,227
Nov 26, 20253,935.003,995.003,865.003,985.003,985.001.66%67,774
Nov 25, 20253,810.003,920.003,810.003,920.003,920.003.16%36,572
Nov 24, 20254,040.004,040.003,785.003,800.003,800.000.40%55,838
Nov 21, 20253,800.003,845.003,740.003,785.003,785.00-3.44%78,422
Nov 20, 20253,820.004,055.003,660.003,920.003,920.002.89%71,358
Nov 19, 20253,820.003,830.003,700.003,810.003,810.00-0.13%89,648
Nov 18, 20253,910.004,025.003,770.003,815.003,815.00-4.27%161,856
Nov 17, 20254,000.004,080.003,930.003,985.003,985.00-0.38%68,465
Nov 14, 20254,125.004,130.003,980.004,000.004,000.00-3.26%128,839
Nov 13, 20254,145.004,200.004,020.004,135.004,135.00-0.12%108,936
Nov 12, 20254,215.004,250.004,130.004,140.004,140.00-1.78%75,242