RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 7,320.00
-210.00 (-2.79%)
At close: Apr 21, 2026
RAONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7,370.00 | 7,950.00 | 6,990.00 | 7,530.00 | 7,530.00 | 2.17% | 1,077,625 |
| Apr 17, 2026 | 7,470.00 | 7,890.00 | 7,110.00 | 7,370.00 | 7,370.00 | 0.82% | 1,558,325 |
| Apr 16, 2026 | 6,600.00 | 8,190.00 | 6,570.00 | 7,310.00 | 7,310.00 | 14.22% | 5,747,269 |
| Apr 15, 2026 | 6,100.00 | 6,500.00 | 5,630.00 | 6,400.00 | 6,400.00 | 8.47% | 625,322 |
| Apr 14, 2026 | 5,840.00 | 6,020.00 | 5,830.00 | 5,900.00 | 5,900.00 | 3.15% | 163,730 |
| Apr 13, 2026 | 5,600.00 | 5,780.00 | 5,540.00 | 5,720.00 | 5,720.00 | -1.04% | 132,653 |
| Apr 10, 2026 | 5,600.00 | 5,870.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3.96% | 118,946 |
| Apr 9, 2026 | 5,790.00 | 5,820.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.97% | 120,196 |
| Apr 8, 2026 | 5,550.00 | 5,790.00 | 5,550.00 | 5,790.00 | 5,790.00 | 8.02% | 142,773 |
| 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% | 165,915 |
| Apr 2, 2026 | 5,750.00 | 5,750.00 | 5,250.00 | 5,340.00 | 5,340.00 | -4.64% | 218,211 |
| Apr 1, 2026 | 5,410.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,600.00 | 7.49% | 109,048 |
| Mar 31, 2026 | 5,400.00 | 5,520.00 | 5,200.00 | 5,210.00 | 5,210.00 | -3.70% | 150,919 |
| 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% | 184,328 |
| Mar 26, 2026 | 6,290.00 | 6,300.00 | 5,850.00 | 5,860.00 | 5,860.00 | -6.84% | 246,032 |
| Mar 25, 2026 | 5,980.00 | 6,420.00 | 5,840.00 | 6,290.00 | 6,290.00 | 7.71% | 273,626 |
| Mar 24, 2026 | 6,000.00 | 6,170.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 180,327 |
| Mar 23, 2026 | 6,140.00 | 6,140.00 | 5,730.00 | 5,840.00 | 5,840.00 | -5.96% | 263,087 |
| Mar 20, 2026 | 6,490.00 | 6,490.00 | 6,110.00 | 6,210.00 | 6,210.00 | -3.42% | 246,255 |
| Mar 19, 2026 | 6,300.00 | 6,470.00 | 6,240.00 | 6,430.00 | 6,430.00 | -0.92% | 260,900 |
| Mar 18, 2026 | 6,560.00 | 6,730.00 | 6,470.00 | 6,490.00 | 6,490.00 | 1.72% | 461,500 |
| Mar 17, 2026 | 6,330.00 | 6,790.00 | 6,300.00 | 6,380.00 | 6,380.00 | 2.41% | 713,155 |
| Mar 16, 2026 | 6,130.00 | 6,250.00 | 5,960.00 | 6,230.00 | 6,230.00 | 3.66% | 271,867 |
| Mar 13, 2026 | 6,060.00 | 6,180.00 | 5,870.00 | 6,010.00 | 6,010.00 | -1.80% | 155,200 |
| Mar 12, 2026 | 6,240.00 | 6,440.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.61% | 155,596 |
| Mar 11, 2026 | 6,240.00 | 6,470.00 | 6,090.00 | 6,220.00 | 6,220.00 | 2.47% | 254,161 |
| Mar 10, 2026 | 6,080.00 | 6,250.00 | 5,900.00 | 6,070.00 | 6,070.00 | 6.68% | 172,085 |
| Mar 9, 2026 | 5,880.00 | 6,110.00 | 5,600.00 | 5,690.00 | 5,690.00 | -8.81% | 303,060 |
| Mar 6, 2026 | 6,100.00 | 6,420.00 | 5,900.00 | 6,240.00 | 6,240.00 | 2.46% | 252,166 |
| Mar 5, 2026 | 5,600.00 | 6,170.00 | 5,600.00 | 6,090.00 | 6,090.00 | 18.48% | 332,461 |
| Mar 4, 2026 | 6,000.00 | 6,070.00 | 5,050.00 | 5,140.00 | 5,140.00 | -17.76% | 622,965 |
| Mar 3, 2026 | 6,750.00 | 6,840.00 | 6,210.00 | 6,250.00 | 6,250.00 | -7.54% | 472,010 |
| Feb 27, 2026 | 6,630.00 | 7,000.00 | 6,250.00 | 6,760.00 | 6,760.00 | 1.96% | 333,085 |
| Feb 26, 2026 | 6,460.00 | 6,810.00 | 6,450.00 | 6,630.00 | 6,630.00 | -1.49% | 340,488 |
| Feb 25, 2026 | 6,800.00 | 6,910.00 | 6,710.00 | 6,730.00 | 6,730.00 | 0.90% | 327,465 |
| Feb 24, 2026 | 6,670.00 | 6,830.00 | 6,520.00 | 6,670.00 | 6,670.00 | - | 205,793 |
| Feb 23, 2026 | 6,550.00 | 6,800.00 | 6,480.00 | 6,670.00 | 6,670.00 | 3.09% | 306,879 |
| Feb 20, 2026 | 6,990.00 | 7,000.00 | 6,420.00 | 6,470.00 | 6,470.00 | -7.17% | 588,669 |
| Feb 19, 2026 | 6,280.00 | 7,040.00 | 6,280.00 | 6,970.00 | 6,970.00 | 14.64% | 1,173,727 |
| Feb 13, 2026 | 6,040.00 | 6,250.00 | 5,850.00 | 6,080.00 | 6,080.00 | 0.66% | 175,146 |
| Feb 12, 2026 | 6,000.00 | 6,340.00 | 6,000.00 | 6,040.00 | 6,040.00 | 1.68% | 235,838 |
| Feb 11, 2026 | 6,200.00 | 6,200.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.49% | 172,903 |
| Feb 10, 2026 | 6,300.00 | 6,750.00 | 5,990.00 | 6,030.00 | 6,030.00 | -3.21% | 1,002,672 |
| Feb 9, 2026 | 6,010.00 | 6,330.00 | 5,960.00 | 6,230.00 | 6,230.00 | 6.68% | 236,888 |
| Feb 6, 2026 | 5,930.00 | 6,140.00 | 5,640.00 | 5,840.00 | 5,840.00 | -5.81% | 373,397 |
| Feb 5, 2026 | 6,310.00 | 6,390.00 | 6,090.00 | 6,200.00 | 6,200.00 | -1.59% | 306,432 |
| Feb 4, 2026 | 6,510.00 | 6,520.00 | 6,050.00 | 6,300.00 | 6,300.00 | -3.23% | 654,441 |