Skip to main content
logo
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
-90.00 (-2.22%)
At close: Sep 11, 2026

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20263,935.004,200.003,905.003,960.003,960.00-2.22%104,887
Sep 10, 20264,080.004,090.003,865.004,050.004,050.00-0.98%81,688
Sep 9, 20263,920.004,280.003,800.004,090.004,090.004.34%174,166
Sep 8, 20264,000.004,110.003,910.003,920.003,920.00-1.38%104,372
Sep 7, 20264,070.004,165.003,945.003,975.003,975.00-2.33%122,622
Sep 4, 20264,090.004,180.003,990.004,070.004,070.001.24%121,458
Sep 3, 20264,315.004,345.003,975.004,020.004,020.00-6.84%298,554
Sep 2, 20264,365.004,600.004,125.004,315.004,315.00-2.27%372,707
Sep 1, 20264,020.005,050.003,930.004,415.004,415.009.69%2,284,661
Aug 31, 20263,905.004,075.003,720.004,025.004,025.003.60%140,472
Aug 28, 20263,875.003,935.003,770.003,885.003,885.000.26%115,231
Aug 27, 20263,760.003,980.003,740.003,875.003,875.003.06%135,196
Aug 26, 20263,850.003,880.003,665.003,760.003,760.00-1.57%84,684
Aug 25, 20263,750.003,840.003,500.003,820.003,820.003.52%71,087
Aug 24, 20263,685.003,840.003,660.003,690.003,690.000.14%74,004
Aug 21, 20264,000.004,000.003,650.003,685.003,685.00-7.18%114,143
Aug 20, 20263,970.004,085.003,900.003,970.003,970.00-83,908
Aug 19, 20264,085.004,120.003,920.003,970.003,970.00-4.45%99,385
Aug 18, 20264,285.004,330.004,090.004,155.004,155.00-3.03%112,725
Aug 14, 20264,330.004,360.004,050.004,285.004,285.00-0.12%153,449
Aug 13, 20264,275.004,675.004,265.004,290.004,290.000.35%268,288
Aug 12, 20264,095.004,375.003,940.004,275.004,275.004.40%182,444
Aug 11, 20263,935.004,095.003,775.004,095.004,095.003.15%125,889
Aug 10, 20263,590.003,990.003,560.003,970.003,970.0010.74%206,762
Aug 7, 20263,620.003,830.003,500.003,585.003,585.00-0.69%162,266
Aug 6, 20263,790.003,800.003,560.003,610.003,610.00-4.75%116,444
Aug 5, 20263,700.003,890.003,570.003,790.003,790.009.22%193,101
Aug 4, 20263,155.003,480.003,155.003,470.003,470.009.98%143,267
Aug 3, 20263,015.003,285.002,970.003,155.003,155.004.82%124,186
Jul 31, 20262,895.003,100.002,805.003,010.003,010.0011.90%161,331
Jul 30, 20262,725.002,890.002,665.002,690.002,690.00-2.00%146,240
Jul 29, 20263,010.003,100.002,635.002,745.002,745.00-8.50%232,109
Jul 28, 20263,270.003,270.002,980.003,000.003,000.00-10.18%187,347
Jul 27, 20263,320.003,580.003,280.003,340.003,340.001.06%133,585
Jul 24, 20263,525.003,545.003,295.003,305.003,305.00-5.44%127,047
Jul 23, 20263,375.003,540.003,375.003,495.003,495.003.56%110,605
Jul 22, 20263,355.003,600.003,290.003,375.003,375.001.81%128,527
Jul 21, 20263,270.003,425.003,165.003,315.003,315.001.38%114,585
Jul 20, 20263,525.003,555.003,175.003,270.003,270.00-8.02%140,696
Jul 16, 20263,680.003,775.003,495.003,555.003,555.00-5.33%113,974
Jul 15, 20263,520.003,785.003,515.003,755.003,755.009.96%197,999
Jul 14, 20263,585.003,590.003,165.003,415.003,415.00-4.74%236,818
Jul 13, 20263,980.004,115.003,580.003,585.003,585.00-10.38%244,452
Jul 10, 20263,780.004,085.003,765.004,000.004,000.008.11%139,423
Jul 9, 20263,565.003,920.003,565.003,700.003,700.003.79%112,815
Jul 8, 20263,845.003,875.003,520.003,565.003,565.00-7.40%148,466
Jul 7, 20264,065.004,150.003,745.003,850.003,850.00-4.70%210,298
Jul 6, 20263,955.004,090.003,670.004,040.004,040.002.15%298,744
Jul 3, 20263,780.003,955.003,600.003,955.003,955.005.19%238,075
Jul 2, 20264,295.004,295.003,730.003,760.003,760.00-12.46%549,855