RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 8,350.00
+810.00 (10.74%)
At close: May 11, 2026
RAONTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 810,044 |
| 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% | 411,243 |
| Apr 29, 2026 | 7,080.00 | 7,080.00 | 6,700.00 | 6,830.00 | 6,830.00 | -3.53% | 672,364 |
| Apr 28, 2026 | 7,340.00 | 7,450.00 | 7,010.00 | 7,080.00 | 7,080.00 | -3.15% | 484,520 |
| Apr 27, 2026 | 7,880.00 | 7,890.00 | 7,200.00 | 7,310.00 | 7,310.00 | -5.68% | 882,299 |
| Apr 24, 2026 | 8,390.00 | 8,400.00 | 7,650.00 | 7,750.00 | 7,750.00 | -8.28% | 1,125,763 |
| Apr 23, 2026 | 7,610.00 | 9,070.00 | 7,550.00 | 8,450.00 | 8,450.00 | 17.52% | 4,329,169 |
| Apr 22, 2026 | 7,320.00 | 7,500.00 | 7,110.00 | 7,190.00 | 7,190.00 | -1.78% | 370,734 |
| 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% | 1,077,625 |
| 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 |