RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,295.00
-175.00 (-3.91%)
At close: Oct 30, 2025

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,450.004,470.004,285.004,295.004,295.00-3.91%263,564
Oct 29, 20254,640.004,670.004,430.004,470.004,470.00-3.25%287,265
Oct 28, 20254,725.004,725.004,610.004,620.004,620.00-2.12%150,009
Oct 27, 20254,590.004,975.004,590.004,720.004,720.002.83%337,671
Oct 24, 20254,620.004,850.004,590.004,590.004,590.00-0.33%158,329
Oct 23, 20254,780.004,825.004,602.004,605.004,605.00-3.05%150,904
Oct 22, 20254,805.004,855.004,705.004,750.004,750.00-1.14%130,900
Oct 21, 20254,765.004,950.004,740.004,805.004,805.001.05%138,790
Oct 20, 20254,620.004,795.004,620.004,755.004,755.003.03%93,845
Oct 17, 20254,850.004,855.004,615.004,615.004,615.00-5.24%267,546
Oct 16, 20255,080.005,080.004,840.004,870.004,870.00-2.40%204,367
Oct 15, 20254,875.005,030.004,865.004,990.004,990.002.67%123,273
Oct 14, 20255,070.005,100.004,810.004,860.004,860.00-3.95%267,609
Oct 13, 20254,895.005,100.004,745.005,060.005,060.002.85%290,950
Oct 10, 20254,810.004,975.004,810.004,920.004,920.002.39%171,829
Oct 2, 20254,845.004,900.004,780.004,805.004,805.000.10%155,802
Oct 1, 20254,770.004,950.004,750.004,800.004,800.001.59%128,451
Sep 30, 20254,915.004,995.004,725.004,725.004,725.00-1.77%293,753
Sep 29, 20254,580.004,900.004,575.004,810.004,810.005.02%298,490
Sep 26, 20254,830.004,875.004,540.004,580.004,580.00-4.98%383,272
Sep 25, 20254,820.004,850.004,740.004,820.004,820.000.21%225,650
Sep 24, 20254,790.004,955.004,790.004,810.004,810.00-0.52%217,412
Sep 23, 20254,895.004,930.004,775.004,835.004,835.00-1.23%317,670
Sep 22, 20255,060.005,090.004,850.004,895.004,895.00-3.26%657,228
Sep 19, 20256,150.006,150.004,940.005,060.005,060.00-17.72%3,050,199
Sep 18, 20256,000.006,390.005,880.006,150.006,150.004.06%852,653
Sep 17, 20256,280.006,380.005,870.005,910.005,910.00-2.80%660,732
Sep 16, 20256,230.006,510.005,910.006,080.006,080.00-2.41%795,112
Sep 15, 20256,670.006,670.006,150.006,230.006,230.00-6.60%714,412
Sep 12, 20256,380.007,120.006,300.006,670.006,670.008.46%1,659,646
Sep 11, 20256,350.006,430.006,110.006,150.006,150.00-1.60%472,622
Sep 10, 20256,150.006,420.006,040.006,250.006,250.001.96%430,090
Sep 9, 20256,100.006,290.005,980.006,130.006,130.001.66%309,492
Sep 8, 20255,660.006,380.005,660.006,030.006,030.009.44%983,086
Sep 5, 20255,330.005,740.005,330.005,510.005,510.003.57%261,326
Sep 4, 20255,300.005,510.005,300.005,320.005,320.00-160,368
Sep 3, 20255,410.005,460.005,250.005,320.005,320.00-2.21%206,914
Sep 2, 20255,460.005,610.005,260.005,440.005,440.00-182,638
Sep 1, 20255,700.005,700.005,140.005,440.005,440.00-5.56%416,141
Aug 29, 20255,690.005,900.005,600.005,760.005,760.000.88%330,840
Aug 28, 20255,850.005,860.005,550.005,710.005,710.00-2.73%313,873
Aug 27, 20255,910.006,190.005,830.005,870.005,870.00-2.17%228,170
Aug 26, 20255,810.006,160.005,690.006,000.006,000.003.27%367,951
Aug 25, 20256,130.006,250.005,800.005,810.005,810.00-5.68%522,641
Aug 22, 20255,620.006,580.005,620.006,160.006,160.009.61%2,172,815
Aug 21, 20255,640.005,840.005,470.005,620.005,620.00-0.18%401,387
Aug 20, 20255,200.005,660.005,120.005,630.005,630.008.48%676,392
Aug 19, 20254,690.005,420.004,650.005,190.005,190.0013.07%1,129,471
Aug 18, 20254,700.004,810.004,560.004,590.004,590.00-2.34%143,146
Aug 14, 20254,865.004,945.004,690.004,700.004,700.00-3.39%185,567