RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 7,020.00
-1,820.00 (-20.59%)
At close: May 29, 2026
RAONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,910.00 | 9,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | -20.59% | 1,836,036 |
| May 28, 2026 | 10,360.00 | 10,370.00 | 8,500.00 | 8,840.00 | 8,840.00 | -14.67% | 1,339,488 |
| May 27, 2026 | 9,810.00 | 11,340.00 | 9,590.00 | 10,360.00 | 10,360.00 | 7.36% | 2,458,979 |
| May 26, 2026 | 10,200.00 | 10,260.00 | 9,530.00 | 9,650.00 | 9,650.00 | -2.23% | 849,630 |
| May 22, 2026 | 9,520.00 | 10,180.00 | 9,270.00 | 9,870.00 | 9,870.00 | 7.28% | 885,117 |
| May 21, 2026 | 9,280.00 | 9,930.00 | 9,050.00 | 9,200.00 | 9,200.00 | 2.79% | 833,123 |
| May 20, 2026 | 9,130.00 | 9,290.00 | 8,540.00 | 8,950.00 | 8,950.00 | -2.72% | 839,487 |
| May 19, 2026 | 10,080.00 | 10,080.00 | 8,940.00 | 9,200.00 | 9,200.00 | -9.89% | 1,216,939 |
| May 18, 2026 | 10,740.00 | 11,000.00 | 9,820.00 | 10,210.00 | 10,210.00 | -8.27% | 1,633,069 |
| May 15, 2026 | 11,650.00 | 12,500.00 | 10,820.00 | 11,130.00 | 11,130.00 | -2.45% | 5,151,284 |
| May 14, 2026 | 8,890.00 | 11,410.00 | 8,580.00 | 11,410.00 | 11,410.00 | 29.95% | 6,675,607 |
| May 13, 2026 | 9,500.00 | 10,180.00 | 8,750.00 | 8,780.00 | 8,780.00 | -6.99% | 1,756,539 |
| May 12, 2026 | 8,800.00 | 9,910.00 | 8,470.00 | 9,440.00 | 9,440.00 | 13.05% | 3,431,657 |
| May 11, 2026 | 7,800.00 | 8,660.00 | 7,550.00 | 8,350.00 | 8,350.00 | 10.74% | 1,715,688 |
| May 8, 2026 | 7,200.00 | 7,890.00 | 6,620.00 | 7,540.00 | 7,540.00 | 4.72% | 811,735 |
| May 7, 2026 | 7,720.00 | 7,730.00 | 7,100.00 | 7,200.00 | 7,200.00 | -6.49% | 426,515 |
| May 6, 2026 | 7,410.00 | 7,900.00 | 7,060.00 | 7,700.00 | 7,700.00 | 5.77% | 1,320,878 |
| May 4, 2026 | 6,880.00 | 7,340.00 | 6,760.00 | 7,280.00 | 7,280.00 | 9.47% | 942,703 |
| Apr 30, 2026 | 6,940.00 | 6,940.00 | 6,620.00 | 6,650.00 | 6,650.00 | -2.64% | 413,629 |
| Apr 29, 2026 | 7,080.00 | 7,080.00 | 6,700.00 | 6,830.00 | 6,830.00 | -3.53% | 676,539 |
| Apr 28, 2026 | 7,340.00 | 7,450.00 | 7,010.00 | 7,080.00 | 7,080.00 | -3.15% | 491,688 |
| Apr 27, 2026 | 7,880.00 | 7,890.00 | 7,200.00 | 7,310.00 | 7,310.00 | -5.68% | 884,532 |
| Apr 24, 2026 | 8,390.00 | 8,400.00 | 7,650.00 | 7,750.00 | 7,750.00 | -8.28% | 1,134,219 |
| Apr 23, 2026 | 7,610.00 | 9,070.00 | 7,550.00 | 8,450.00 | 8,450.00 | 17.52% | 4,335,940 |
| Apr 22, 2026 | 7,320.00 | 7,500.00 | 7,110.00 | 7,190.00 | 7,190.00 | -1.78% | 372,338 |
| Apr 21, 2026 | 7,560.00 | 7,640.00 | 7,280.00 | 7,320.00 | 7,320.00 | -2.79% | 480,938 |
| Apr 20, 2026 | 7,370.00 | 7,950.00 | 6,990.00 | 7,530.00 | 7,530.00 | 2.17% | 1,084,012 |
| Apr 17, 2026 | 7,470.00 | 7,890.00 | 7,110.00 | 7,370.00 | 7,370.00 | 0.82% | 1,564,521 |
| Apr 16, 2026 | 6,600.00 | 8,190.00 | 6,570.00 | 7,310.00 | 7,310.00 | 14.22% | 5,787,507 |
| Apr 15, 2026 | 6,100.00 | 6,500.00 | 5,630.00 | 6,400.00 | 6,400.00 | 8.47% | 629,426 |
| Apr 14, 2026 | 5,840.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 3.15% | 164,525 |
| Apr 13, 2026 | 5,600.00 | 5,780.00 | 5,540.00 | 5,720.00 | 5,720.00 | -1.04% | 132,866 |
| Apr 10, 2026 | 5,600.00 | 5,870.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3.96% | 120,050 |
| Apr 9, 2026 | 5,790.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.97% | 120,197 |
| Apr 8, 2026 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,790.00 | 8.02% | 143,089 |
| Apr 7, 2026 | 5,460.00 | 5,590.00 | 5,210.00 | 5,360.00 | 5,360.00 | -0.37% | 105,015 |
| Apr 6, 2026 | 5,680.00 | 5,740.00 | 5,370.00 | 5,380.00 | 5,380.00 | -5.28% | 144,250 |
| Apr 3, 2026 | 5,430.00 | 5,710.00 | 5,380.00 | 5,680.00 | 5,680.00 | 6.37% | 165,988 |
| Apr 2, 2026 | 5,750.00 | 5,750.00 | 5,250.00 | 5,340.00 | 5,340.00 | -4.64% | 218,283 |
| Apr 1, 2026 | 5,410.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,600.00 | 7.49% | 109,529 |
| Mar 31, 2026 | 5,400.00 | 5,520.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.70% | 151,822 |
| Mar 30, 2026 | 5,630.00 | 5,630.00 | 5,340.00 | 5,410.00 | 5,410.00 | -5.91% | 199,687 |
| Mar 27, 2026 | 5,830.00 | 5,850.00 | 5,620.00 | 5,750.00 | 5,750.00 | -1.88% | 185,676 |
| Mar 26, 2026 | 6,290.00 | 6,300.00 | 5,850.00 | 5,860.00 | 5,860.00 | -6.84% | 246,391 |
| Mar 25, 2026 | 5,980.00 | 6,420.00 | 5,840.00 | 6,290.00 | 6,290.00 | 7.71% | 273,822 |
| Mar 24, 2026 | 6,000.00 | 6,170.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 180,672 |
| Mar 23, 2026 | 6,140.00 | 6,140.00 | 5,730.00 | 5,840.00 | 5,840.00 | -5.96% | 263,735 |
| Mar 20, 2026 | 6,490.00 | 6,490.00 | 6,110.00 | 6,210.00 | 6,210.00 | -3.42% | 247,518 |
| Mar 19, 2026 | 6,300.00 | 6,470.00 | 6,240.00 | 6,430.00 | 6,430.00 | -0.92% | 261,279 |
| Mar 18, 2026 | 6,560.00 | 6,730.00 | 6,470.00 | 6,490.00 | 6,490.00 | 1.72% | 462,794 |