RAONTECH Inc. (KOSDAQ:418420)
South Korea · Delayed Price · Currency is KRW 3,690.00
+5.00 (0.14%)
At close: Aug 24, 2026
RAONTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3,620.00 | 3,830.00 | 3,500.00 | 3,585.00 | 3,585.00 | -0.69% | 162,266 |
| Aug 6, 2026 | 3,790.00 | 3,800.00 | 3,560.00 | 3,610.00 | 3,610.00 | -4.75% | 116,444 |
| Aug 5, 2026 | 3,700.00 | 3,890.00 | 3,570.00 | 3,790.00 | 3,790.00 | 9.22% | 193,101 |
| Aug 4, 2026 | 3,155.00 | 3,480.00 | 3,155.00 | 3,470.00 | 3,470.00 | 9.98% | 143,267 |
| Aug 3, 2026 | 3,015.00 | 3,285.00 | 2,970.00 | 3,155.00 | 3,155.00 | 4.82% | 124,186 |
| 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 |