RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 3,030.00
-35.00 (-1.14%)
At close: Oct 23, 2026
RAONTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,030.00 | 3,065.00 | 2,890.00 | 3,030.00 | 3,030.00 | -1.14% | 76,511 |
| Oct 22, 2026 | 3,190.00 | 3,215.00 | 3,025.00 | 3,065.00 | 3,065.00 | -2.70% | 65,655 |
| Oct 21, 2026 | 3,170.00 | 3,250.00 | 3,110.00 | 3,150.00 | 3,150.00 | -0.32% | 67,022 |
| Oct 20, 2026 | 3,330.00 | 3,470.00 | 3,135.00 | 3,160.00 | 3,160.00 | -4.24% | 62,035 |
| Oct 19, 2026 | 3,315.00 | 3,345.00 | 3,245.00 | 3,300.00 | 3,300.00 | 1.54% | 35,418 |
| Oct 16, 2026 | 3,200.00 | 3,365.00 | 3,135.00 | 3,250.00 | 3,250.00 | 3.01% | 71,824 |
| Oct 15, 2026 | 3,310.00 | 3,385.00 | 3,080.00 | 3,155.00 | 3,155.00 | -9.08% | 156,285 |
| Oct 14, 2026 | 3,530.00 | 3,550.00 | 3,385.00 | 3,470.00 | 3,470.00 | 0.14% | 72,650 |
| Oct 13, 2026 | 3,570.00 | 3,570.00 | 3,310.00 | 3,465.00 | 3,465.00 | -2.94% | 103,953 |
| Oct 12, 2026 | 3,940.00 | 3,945.00 | 3,530.00 | 3,570.00 | 3,570.00 | -9.28% | 217,788 |
| Oct 8, 2026 | 4,130.00 | 4,130.00 | 3,930.00 | 3,935.00 | 3,935.00 | -1.99% | 103,587 |
| Oct 7, 2026 | 4,230.00 | 4,280.00 | 4,015.00 | 4,015.00 | 4,015.00 | -4.29% | 128,926 |
| Oct 6, 2026 | 4,300.00 | 4,320.00 | 4,115.00 | 4,195.00 | 4,195.00 | -1.29% | 128,923 |
| Oct 2, 2026 | 4,300.00 | 4,450.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.12% | 118,730 |
| Oct 1, 2026 | 4,230.00 | 4,325.00 | 4,185.00 | 4,255.00 | 4,255.00 | -0.12% | 88,626 |
| Sep 30, 2026 | 4,280.00 | 4,450.00 | 4,035.00 | 4,260.00 | 4,260.00 | -0.23% | 105,869 |
| Sep 29, 2026 | 4,260.00 | 4,430.00 | 4,205.00 | 4,270.00 | 4,270.00 | -2.84% | 126,212 |
| Sep 28, 2026 | 4,130.00 | 4,480.00 | 4,065.00 | 4,395.00 | 4,395.00 | 6.42% | 344,511 |
| Sep 23, 2026 | 4,100.00 | 4,220.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.73% | 112,250 |
| Sep 22, 2026 | 4,210.00 | 4,630.00 | 4,040.00 | 4,100.00 | 4,100.00 | 1.99% | 387,722 |
| Sep 21, 2026 | 4,150.00 | 4,175.00 | 3,955.00 | 4,020.00 | 4,020.00 | -0.86% | 103,734 |
| Sep 18, 2026 | 4,235.00 | 4,250.00 | 4,010.00 | 4,055.00 | 4,055.00 | -1.10% | 106,946 |
| Sep 17, 2026 | 4,135.00 | 4,250.00 | 4,060.00 | 4,100.00 | 4,100.00 | - | 134,368 |
| Sep 16, 2026 | 4,015.00 | 4,255.00 | 3,920.00 | 4,100.00 | 4,100.00 | 4.06% | 128,614 |
| Sep 15, 2026 | 3,945.00 | 4,105.00 | 3,845.00 | 3,940.00 | 3,940.00 | -0.25% | 98,994 |
| Sep 14, 2026 | 3,860.00 | 4,075.00 | 3,800.00 | 3,950.00 | 3,950.00 | -0.25% | 76,318 |
| Sep 11, 2026 | 3,935.00 | 4,200.00 | 3,905.00 | 3,960.00 | 3,960.00 | -2.22% | 104,887 |
| Sep 10, 2026 | 4,080.00 | 4,090.00 | 3,865.00 | 4,050.00 | 4,050.00 | -0.98% | 81,688 |
| Sep 9, 2026 | 3,920.00 | 4,280.00 | 3,800.00 | 4,090.00 | 4,090.00 | 4.34% | 174,166 |
| Sep 8, 2026 | 4,000.00 | 4,110.00 | 3,910.00 | 3,920.00 | 3,920.00 | -1.38% | 104,372 |
| Sep 7, 2026 | 4,070.00 | 4,165.00 | 3,945.00 | 3,975.00 | 3,975.00 | -2.33% | 122,622 |
| Sep 4, 2026 | 4,090.00 | 4,180.00 | 3,990.00 | 4,070.00 | 4,070.00 | 1.24% | 121,458 |
| Sep 3, 2026 | 4,315.00 | 4,345.00 | 3,975.00 | 4,020.00 | 4,020.00 | -6.84% | 298,554 |
| Sep 2, 2026 | 4,365.00 | 4,600.00 | 4,125.00 | 4,315.00 | 4,315.00 | -2.27% | 372,707 |
| Sep 1, 2026 | 4,020.00 | 5,050.00 | 3,930.00 | 4,415.00 | 4,415.00 | 9.69% | 2,284,661 |
| Aug 31, 2026 | 3,905.00 | 4,075.00 | 3,720.00 | 4,025.00 | 4,025.00 | 3.60% | 140,472 |
| Aug 28, 2026 | 3,875.00 | 3,935.00 | 3,770.00 | 3,885.00 | 3,885.00 | 0.26% | 115,231 |
| Aug 27, 2026 | 3,760.00 | 3,980.00 | 3,740.00 | 3,875.00 | 3,875.00 | 3.06% | 135,196 |
| Aug 26, 2026 | 3,850.00 | 3,880.00 | 3,665.00 | 3,760.00 | 3,760.00 | -1.57% | 84,684 |
| Aug 25, 2026 | 3,750.00 | 3,840.00 | 3,500.00 | 3,820.00 | 3,820.00 | 3.52% | 71,087 |
| Aug 24, 2026 | 3,685.00 | 3,840.00 | 3,660.00 | 3,690.00 | 3,690.00 | 0.14% | 74,004 |
| Aug 21, 2026 | 4,000.00 | 4,000.00 | 3,650.00 | 3,685.00 | 3,685.00 | -7.18% | 114,143 |
| Aug 20, 2026 | 3,970.00 | 4,085.00 | 3,900.00 | 3,970.00 | 3,970.00 | - | 83,908 |
| Aug 19, 2026 | 4,085.00 | 4,120.00 | 3,920.00 | 3,970.00 | 3,970.00 | -4.45% | 99,385 |
| Aug 18, 2026 | 4,285.00 | 4,330.00 | 4,090.00 | 4,155.00 | 4,155.00 | -3.03% | 112,725 |
| Aug 14, 2026 | 4,330.00 | 4,360.00 | 4,050.00 | 4,285.00 | 4,285.00 | -0.12% | 153,449 |
| Aug 13, 2026 | 4,275.00 | 4,675.00 | 4,265.00 | 4,290.00 | 4,290.00 | 0.35% | 268,288 |
| Aug 12, 2026 | 4,095.00 | 4,375.00 | 3,940.00 | 4,275.00 | 4,275.00 | 4.40% | 182,444 |
| Aug 11, 2026 | 3,935.00 | 4,095.00 | 3,775.00 | 4,095.00 | 4,095.00 | 3.15% | 125,889 |
| Aug 10, 2026 | 3,590.00 | 3,990.00 | 3,560.00 | 3,970.00 | 3,970.00 | 10.74% | 206,762 |