Skip to main content
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
+150.00 (5.06%)
At close: Nov 13, 2026

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,195.003,435.003,065.003,115.003,115.005.06%171,050
Nov 12, 20263,000.003,090.002,915.002,965.002,965.00-1.98%57,739
Nov 11, 20262,955.003,090.002,955.003,025.003,025.002.20%60,909
Nov 10, 20262,865.003,025.002,865.002,960.002,960.006.47%42,087
Nov 9, 20262,710.002,910.002,700.002,780.002,780.002.58%96,558
Nov 6, 20262,840.002,840.002,635.002,710.002,710.00-5.24%104,251
Nov 5, 20262,990.003,005.002,810.002,860.002,860.00-4.03%87,666
Nov 4, 20262,930.003,030.002,890.002,980.002,980.001.71%50,334
Nov 3, 20263,085.003,120.002,930.002,930.002,930.00-5.33%69,133
Nov 2, 20262,920.003,130.002,880.003,095.003,095.007.47%56,552
Oct 30, 20262,995.002,995.002,830.002,880.002,880.00-3.19%122,017
Oct 29, 20263,090.003,130.002,965.002,975.002,975.00-3.57%74,346
Oct 28, 20263,055.003,140.003,035.003,085.003,085.001.65%48,757
Oct 27, 20262,985.003,110.002,985.003,035.003,035.002.36%47,787
Oct 26, 20263,070.003,080.002,960.002,965.002,965.00-2.15%54,259
Oct 23, 20263,030.003,065.002,890.003,030.003,030.00-1.14%84,971
Oct 22, 20263,190.003,215.003,025.003,065.003,065.00-2.70%71,677
Oct 21, 20263,170.003,250.003,110.003,150.003,150.00-0.32%67,022
Oct 20, 20263,330.003,470.003,135.003,160.003,160.00-4.24%62,035
Oct 19, 20263,315.003,345.003,245.003,300.003,300.001.54%35,418
Oct 16, 20263,200.003,365.003,135.003,250.003,250.003.01%71,824
Oct 15, 20263,310.003,385.003,080.003,155.003,155.00-9.08%156,285
Oct 14, 20263,530.003,550.003,385.003,470.003,470.000.14%72,650
Oct 13, 20263,570.003,570.003,310.003,465.003,465.00-2.94%103,953
Oct 12, 20263,940.003,945.003,530.003,570.003,570.00-9.28%217,788
Oct 8, 20264,130.004,130.003,930.003,935.003,935.00-1.99%103,587
Oct 7, 20264,230.004,280.004,015.004,015.004,015.00-4.29%128,926
Oct 6, 20264,300.004,320.004,115.004,195.004,195.00-1.29%128,923
Oct 2, 20264,300.004,450.004,220.004,250.004,250.00-0.12%118,730
Oct 1, 20264,230.004,325.004,185.004,255.004,255.00-0.12%88,626
Sep 30, 20264,280.004,450.004,035.004,260.004,260.00-0.23%105,869
Sep 29, 20264,260.004,430.004,205.004,270.004,270.00-2.84%126,212
Sep 28, 20264,130.004,480.004,065.004,395.004,395.006.42%344,511
Sep 23, 20264,100.004,220.004,050.004,130.004,130.000.73%112,250
Sep 22, 20264,210.004,630.004,040.004,100.004,100.001.99%387,722
Sep 21, 20264,150.004,175.003,955.004,020.004,020.00-0.86%103,734
Sep 18, 20264,235.004,250.004,010.004,055.004,055.00-1.10%106,946
Sep 17, 20264,135.004,250.004,060.004,100.004,100.00-134,368
Sep 16, 20264,015.004,255.003,920.004,100.004,100.004.06%128,614
Sep 15, 20263,945.004,105.003,845.003,940.003,940.00-0.25%98,994
Sep 14, 20263,860.004,075.003,800.003,950.003,950.00-0.25%76,318
Sep 11, 20263,935.004,200.003,905.003,960.003,960.00-2.22%104,887
Sep 10, 20264,080.004,090.003,865.004,050.004,050.00-0.98%81,688
Sep 9, 20263,920.004,280.003,800.004,090.004,090.004.34%174,166
Sep 8, 20264,000.004,110.003,910.003,920.003,920.00-1.38%104,372
Sep 7, 20264,070.004,165.003,945.003,975.003,975.00-2.33%122,622
Sep 4, 20264,090.004,180.003,990.004,070.004,070.001.24%121,458
Sep 3, 20264,315.004,345.003,975.004,020.004,020.00-6.84%298,554
Sep 2, 20264,365.004,600.004,125.004,315.004,315.00-2.27%372,707
Sep 1, 20264,020.005,050.003,930.004,415.004,415.009.69%2,284,661