RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 3,010.00
+320.00 (11.90%)
At close: Jul 31, 2026
RAONTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,895.00 | 3,100.00 | 2,805.00 | 3,010.00 | 3,010.00 | 11.90% | 161,331 |
| Jul 30, 2026 | 2,725.00 | 2,890.00 | 2,665.00 | 2,690.00 | 2,690.00 | -2.00% | 146,240 |
| Jul 29, 2026 | 3,010.00 | 3,100.00 | 2,635.00 | 2,745.00 | 2,745.00 | -8.50% | 232,109 |
| Jul 28, 2026 | 3,270.00 | 3,270.00 | 2,980.00 | 3,000.00 | 3,000.00 | -10.18% | 187,347 |
| Jul 27, 2026 | 3,320.00 | 3,580.00 | 3,280.00 | 3,340.00 | 3,340.00 | 1.06% | 133,585 |
| Jul 24, 2026 | 3,525.00 | 3,545.00 | 3,295.00 | 3,305.00 | 3,305.00 | -5.44% | 127,047 |
| Jul 23, 2026 | 3,375.00 | 3,540.00 | 3,375.00 | 3,495.00 | 3,495.00 | 3.56% | 110,605 |
| Jul 22, 2026 | 3,355.00 | 3,600.00 | 3,290.00 | 3,375.00 | 3,375.00 | 1.81% | 128,527 |
| Jul 21, 2026 | 3,270.00 | 3,425.00 | 3,165.00 | 3,315.00 | 3,315.00 | 1.38% | 114,585 |
| Jul 20, 2026 | 3,525.00 | 3,555.00 | 3,175.00 | 3,270.00 | 3,270.00 | -8.02% | 140,696 |
| Jul 16, 2026 | 3,680.00 | 3,775.00 | 3,495.00 | 3,555.00 | 3,555.00 | -5.33% | 113,974 |
| Jul 15, 2026 | 3,520.00 | 3,785.00 | 3,515.00 | 3,755.00 | 3,755.00 | 9.96% | 197,999 |
| Jul 14, 2026 | 3,585.00 | 3,590.00 | 3,165.00 | 3,415.00 | 3,415.00 | -4.74% | 236,818 |
| Jul 13, 2026 | 3,980.00 | 4,115.00 | 3,580.00 | 3,585.00 | 3,585.00 | -10.38% | 244,452 |
| Jul 10, 2026 | 3,780.00 | 4,085.00 | 3,765.00 | 4,000.00 | 4,000.00 | 8.11% | 139,423 |
| Jul 9, 2026 | 3,565.00 | 3,920.00 | 3,565.00 | 3,700.00 | 3,700.00 | 3.79% | 112,815 |
| Jul 8, 2026 | 3,845.00 | 3,875.00 | 3,520.00 | 3,565.00 | 3,565.00 | -7.40% | 148,466 |
| Jul 7, 2026 | 4,065.00 | 4,150.00 | 3,745.00 | 3,850.00 | 3,850.00 | -4.70% | 210,298 |
| Jul 6, 2026 | 3,955.00 | 4,090.00 | 3,670.00 | 4,040.00 | 4,040.00 | 2.15% | 298,744 |
| Jul 3, 2026 | 3,780.00 | 3,955.00 | 3,600.00 | 3,955.00 | 3,955.00 | 5.19% | 238,075 |
| Jul 2, 2026 | 4,295.00 | 4,295.00 | 3,730.00 | 3,760.00 | 3,760.00 | -12.46% | 549,855 |
| Jul 1, 2026 | 4,350.00 | 4,575.00 | 4,170.00 | 4,295.00 | 4,295.00 | -1.26% | 231,866 |
| Jun 30, 2026 | 4,340.00 | 4,520.00 | 4,120.00 | 4,350.00 | 4,350.00 | 0.23% | 127,965 |
| Jun 29, 2026 | 4,145.00 | 4,440.00 | 4,090.00 | 4,340.00 | 4,340.00 | 6.63% | 321,478 |
| Jun 26, 2026 | 4,330.00 | 4,390.00 | 3,955.00 | 4,070.00 | 4,070.00 | -8.23% | 303,910 |
| Jun 25, 2026 | 4,650.00 | 4,800.00 | 4,200.00 | 4,435.00 | 4,435.00 | -4.11% | 172,946 |
| Jun 24, 2026 | 4,630.00 | 4,735.00 | 4,465.00 | 4,625.00 | 4,625.00 | -0.11% | 203,723 |
| Jun 23, 2026 | 5,110.00 | 5,110.00 | 4,600.00 | 4,630.00 | 4,630.00 | -9.39% | 338,494 |
| Jun 22, 2026 | 5,190.00 | 5,470.00 | 4,795.00 | 5,110.00 | 5,110.00 | -1.54% | 244,223 |
| Jun 19, 2026 | 5,520.00 | 5,540.00 | 5,040.00 | 5,190.00 | 5,190.00 | -5.98% | 296,144 |
| Jun 18, 2026 | 5,710.00 | 5,750.00 | 5,470.00 | 5,520.00 | 5,520.00 | -2.13% | 191,683 |
| Jun 17, 2026 | 5,470.00 | 5,660.00 | 5,000.00 | 5,640.00 | 5,640.00 | 3.11% | 211,703 |
| Jun 16, 2026 | 5,520.00 | 5,800.00 | 5,350.00 | 5,470.00 | 5,470.00 | -0.55% | 342,862 |
| Jun 15, 2026 | 5,510.00 | 5,680.00 | 5,330.00 | 5,500.00 | 5,500.00 | 1.66% | 312,031 |
| Jun 12, 2026 | 5,660.00 | 5,790.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.92% | 686,944 |
| Jun 11, 2026 | 5,300.00 | 5,530.00 | 5,130.00 | 5,460.00 | 5,460.00 | 2.63% | 157,755 |
| Jun 10, 2026 | 5,650.00 | 5,770.00 | 5,160.00 | 5,320.00 | 5,320.00 | -6.17% | 312,462 |
| Jun 9, 2026 | 5,140.00 | 5,730.00 | 5,140.00 | 5,670.00 | 5,670.00 | 10.74% | 480,157 |
| Jun 8, 2026 | 5,630.00 | 5,650.00 | 5,050.00 | 5,120.00 | 5,120.00 | -12.03% | 582,673 |
| Jun 5, 2026 | 6,380.00 | 6,380.00 | 5,740.00 | 5,820.00 | 5,820.00 | -8.78% | 461,302 |
| Jun 4, 2026 | 6,360.00 | 6,800.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.95% | 843,170 |
| Jun 2, 2026 | 6,770.00 | 6,850.00 | 6,120.00 | 6,320.00 | 6,320.00 | -5.81% | 757,856 |
| Jun 1, 2026 | 7,020.00 | 7,090.00 | 6,540.00 | 6,710.00 | 6,710.00 | -4.42% | 1,089,396 |
| 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 |