RAON ROBOTICS Inc. (KOSDAQ:232680)
South Korea
· Delayed Price · Currency is KRW 13,790
-1,010 (-6.82%)
At close: Mar 9, 2026
RAON ROBOTICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,000.00 | 14,060.00 | 13,360.00 | 13,790.00 | 13,790.00 | -6.82% | 230,797 |
| Mar 6, 2026 | 14,640.00 | 15,130.00 | 13,950.00 | 14,800.00 | 14,800.00 | 1.02% | 195,242 |
| Mar 5, 2026 | 13,090.00 | 14,980.00 | 13,090.00 | 14,650.00 | 14,650.00 | 15.35% | 350,255 |
| Mar 4, 2026 | 14,700.00 | 14,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | -16.88% | 657,380 |
| Mar 3, 2026 | 16,200.00 | 16,550.00 | 15,280.00 | 15,280.00 | 15,280.00 | -8.01% | 374,553 |
| Feb 27, 2026 | 16,420.00 | 16,820.00 | 16,040.00 | 16,610.00 | 16,610.00 | 1.16% | 364,167 |
| Feb 26, 2026 | 16,980.00 | 17,290.00 | 16,030.00 | 16,420.00 | 16,420.00 | -0.79% | 475,040 |
| Feb 25, 2026 | 16,550.00 | 16,920.00 | 16,200.00 | 16,550.00 | 16,550.00 | 1.22% | 461,487 |
| Feb 24, 2026 | 15,750.00 | 16,650.00 | 15,420.00 | 16,350.00 | 16,350.00 | 3.61% | 548,737 |
| Feb 23, 2026 | 16,250.00 | 16,490.00 | 15,690.00 | 15,780.00 | 15,780.00 | -2.89% | 473,590 |
| Feb 20, 2026 | 17,410.00 | 17,420.00 | 16,240.00 | 16,250.00 | 16,250.00 | -4.41% | 448,825 |
| Feb 19, 2026 | 17,070.00 | 17,390.00 | 16,400.00 | 17,000.00 | 17,000.00 | -0.41% | 569,624 |
| Feb 13, 2026 | 17,600.00 | 17,650.00 | 16,860.00 | 17,070.00 | 17,070.00 | -4.21% | 332,595 |
| Feb 12, 2026 | 18,350.00 | 18,970.00 | 17,810.00 | 17,820.00 | 17,820.00 | -1.11% | 405,136 |
| Feb 11, 2026 | 17,760.00 | 18,350.00 | 17,240.00 | 18,020.00 | 18,020.00 | 1.52% | 463,212 |
| Feb 10, 2026 | 18,780.00 | 19,070.00 | 17,690.00 | 17,750.00 | 17,750.00 | -2.10% | 600,644 |
| Feb 9, 2026 | 18,100.00 | 18,910.00 | 17,760.00 | 18,130.00 | 18,130.00 | 4.20% | 1,087,761 |
| Feb 6, 2026 | 18,260.00 | 18,280.00 | 16,980.00 | 17,400.00 | 17,400.00 | -7.74% | 799,499 |
| Feb 5, 2026 | 20,450.00 | 20,500.00 | 18,500.00 | 18,860.00 | 18,860.00 | -8.45% | 973,893 |
| Feb 4, 2026 | 21,750.00 | 22,000.00 | 20,250.00 | 20,600.00 | 20,600.00 | -5.29% | 901,930 |
| Feb 3, 2026 | 22,650.00 | 22,850.00 | 20,600.00 | 21,750.00 | 21,750.00 | -2.03% | 1,709,521 |
| Feb 2, 2026 | 19,670.00 | 23,950.00 | 19,050.00 | 22,200.00 | 22,200.00 | 12.86% | 5,114,191 |
| Jan 30, 2026 | 19,020.00 | 21,700.00 | 19,020.00 | 19,670.00 | 19,670.00 | 4.29% | 2,927,293 |
| Jan 29, 2026 | 16,800.00 | 20,000.00 | 16,430.00 | 18,860.00 | 18,860.00 | 15.00% | 9,498,110 |
| Jan 28, 2026 | 14,000.00 | 17,970.00 | 13,900.00 | 16,400.00 | 16,400.00 | 18.07% | 5,255,113 |
| Jan 27, 2026 | 15,000.00 | 15,350.00 | 13,690.00 | 13,890.00 | 13,890.00 | -7.40% | 832,040 |
| Jan 26, 2026 | 15,150.00 | 15,370.00 | 14,040.00 | 15,000.00 | 15,000.00 | -3.04% | 908,885 |
| Jan 23, 2026 | 16,200.00 | 16,760.00 | 15,430.00 | 15,470.00 | 15,470.00 | -3.01% | 946,042 |
| Jan 22, 2026 | 17,820.00 | 18,300.00 | 15,760.00 | 15,950.00 | 15,950.00 | -8.86% | 1,405,964 |
| Jan 21, 2026 | 15,400.00 | 18,600.00 | 15,320.00 | 17,500.00 | 17,500.00 | 8.02% | 3,064,164 |
| Jan 20, 2026 | 16,860.00 | 16,870.00 | 15,030.00 | 16,200.00 | 16,200.00 | -0.61% | 1,409,104 |
| Jan 19, 2026 | 15,870.00 | 17,470.00 | 15,460.00 | 16,300.00 | 16,300.00 | 7.38% | 2,231,349 |
| Jan 16, 2026 | 15,130.00 | 16,180.00 | 14,650.00 | 15,180.00 | 15,180.00 | 0.86% | 1,678,066 |
| Jan 15, 2026 | 13,600.00 | 15,400.00 | 13,230.00 | 15,050.00 | 15,050.00 | 11.56% | 1,548,945 |
| Jan 14, 2026 | 13,760.00 | 13,990.00 | 13,160.00 | 13,490.00 | 13,490.00 | -1.89% | 502,076 |
| Jan 13, 2026 | 15,010.00 | 15,060.00 | 13,570.00 | 13,750.00 | 13,750.00 | -7.90% | 840,054 |
| Jan 12, 2026 | 15,150.00 | 15,430.00 | 14,560.00 | 14,930.00 | 14,930.00 | -0.47% | 848,688 |
| Jan 9, 2026 | 15,550.00 | 15,620.00 | 14,450.00 | 15,000.00 | 15,000.00 | -2.85% | 851,222 |
| Jan 8, 2026 | 16,000.00 | 16,000.00 | 14,800.00 | 15,440.00 | 15,440.00 | -0.90% | 1,272,615 |
| Jan 7, 2026 | 14,880.00 | 15,680.00 | 14,700.00 | 15,580.00 | 15,580.00 | 4.70% | 530,764 |
| Jan 6, 2026 | 14,940.00 | 14,940.00 | 14,660.00 | 14,880.00 | 14,880.00 | 0.20% | 286,205 |
| Jan 5, 2026 | 14,510.00 | 15,060.00 | 14,470.00 | 14,850.00 | 14,850.00 | 1.92% | 521,318 |
| Jan 2, 2026 | 14,550.00 | 14,890.00 | 14,020.00 | 14,570.00 | 14,570.00 | 0.14% | 1,495,614 |
| Dec 30, 2025 | 14,900.00 | 16,300.00 | 13,475.00 | 14,550.00 | 14,550.00 | 4.38% | 8,875,372 |
| Dec 29, 2025 | 11,300.00 | 13,940.00 | 11,010.00 | 13,940.00 | 13,940.00 | 29.92% | 2,726,160 |
| Dec 26, 2025 | 10,220.00 | 11,000.00 | 10,220.00 | 10,730.00 | 10,680.00 | 5.40% | 608,986 |
| Dec 24, 2025 | 10,320.00 | 10,600.00 | 9,920.00 | 10,180.00 | 10,132.56 | 0.20% | 176,430 |
| Dec 23, 2025 | 10,300.00 | 10,600.00 | 9,940.00 | 10,160.00 | 10,112.66 | -1.07% | 207,405 |
| Dec 22, 2025 | 9,480.00 | 10,600.00 | 9,360.00 | 10,270.00 | 10,222.14 | 10.43% | 506,373 |
| Dec 19, 2025 | 8,990.00 | 9,420.00 | 8,620.00 | 9,300.00 | 9,256.66 | 3.79% | 176,911 |
| Dec 18, 2025 | 8,850.00 | 9,200.00 | 8,800.00 | 8,960.00 | 8,918.25 | -0.99% | 107,452 |
| Dec 17, 2025 | 8,930.00 | 9,090.00 | 8,730.00 | 9,050.00 | 9,007.83 | 1.69% | 185,281 |
| Dec 16, 2025 | 9,510.00 | 9,510.00 | 8,900.00 | 8,900.00 | 8,858.53 | -5.52% | 233,769 |
| Dec 15, 2025 | 9,890.00 | 9,890.00 | 9,395.00 | 9,420.00 | 9,376.10 | -5.23% | 409,880 |
| Dec 12, 2025 | 10,440.00 | 10,780.00 | 9,760.00 | 9,940.00 | 9,893.68 | -4.24% | 662,376 |
| Dec 11, 2025 | 10,040.00 | 10,940.00 | 9,580.00 | 10,380.00 | 10,331.63 | 11.85% | 1,496,517 |
| Dec 10, 2025 | 8,850.00 | 9,350.00 | 8,720.00 | 9,280.00 | 9,236.76 | 5.94% | 273,389 |
| Dec 9, 2025 | 8,680.00 | 8,820.00 | 8,490.00 | 8,760.00 | 8,719.18 | 0.92% | 108,562 |
| Dec 8, 2025 | 8,400.00 | 8,860.00 | 8,280.00 | 8,680.00 | 8,639.55 | 3.83% | 247,655 |
| Dec 5, 2025 | 8,250.00 | 8,510.00 | 8,160.00 | 8,360.00 | 8,321.04 | 1.83% | 95,058 |
| Dec 4, 2025 | 8,080.00 | 8,300.00 | 7,980.00 | 8,210.00 | 8,171.74 | 2.75% | 101,157 |
| Dec 3, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 7,990.00 | 7,952.77 | 0.38% | 47,015 |
| Dec 2, 2025 | 8,000.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,922.91 | -0.75% | 50,267 |
| Dec 1, 2025 | 7,700.00 | 8,240.00 | 7,700.00 | 8,020.00 | 7,982.63 | 4.84% | 153,972 |
| Nov 28, 2025 | 7,430.00 | 7,780.00 | 7,410.00 | 7,650.00 | 7,614.35 | 3.80% | 62,870 |
| Nov 27, 2025 | 7,310.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,335.66 | 1.10% | 33,068 |
| Nov 26, 2025 | 7,300.00 | 7,430.00 | 7,100.00 | 7,290.00 | 7,256.03 | -0.14% | 37,726 |
| Nov 25, 2025 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,265.98 | 0.14% | 25,652 |
| Nov 24, 2025 | 7,560.00 | 7,560.00 | 7,100.00 | 7,290.00 | 7,256.03 | -0.14% | 25,890 |
| Nov 21, 2025 | 7,260.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,265.98 | -2.54% | 41,272 |
| Nov 20, 2025 | 7,440.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,455.10 | 3.17% | 33,612 |
| Nov 19, 2025 | 7,390.00 | 7,390.00 | 7,020.00 | 7,260.00 | 7,226.17 | -1.36% | 56,898 |
| Nov 18, 2025 | 7,540.00 | 7,620.00 | 7,300.00 | 7,360.00 | 7,325.70 | -3.79% | 48,609 |
| Nov 17, 2025 | 7,560.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,614.35 | 1.19% | 31,185 |
| Nov 14, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,524.77 | -4.55% | 55,939 |
| Nov 13, 2025 | 7,950.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,883.09 | -1.00% | 53,040 |
| Nov 12, 2025 | 8,010.00 | 8,330.00 | 7,890.00 | 8,000.00 | 7,962.72 | 0.13% | 47,891 |
| Nov 11, 2025 | 7,930.00 | 8,250.00 | 7,850.00 | 7,990.00 | 7,952.77 | 0.76% | 64,858 |
| Nov 10, 2025 | 7,680.00 | 7,980.00 | 7,560.00 | 7,930.00 | 7,893.05 | 3.26% | 51,328 |
| Nov 7, 2025 | 7,950.00 | 8,060.00 | 7,550.00 | 7,680.00 | 7,644.21 | -4.00% | 128,777 |
| Nov 6, 2025 | 8,270.00 | 8,650.00 | 7,930.00 | 8,000.00 | 7,962.72 | -2.44% | 131,154 |
| Nov 5, 2025 | 8,740.00 | 8,750.00 | 7,820.00 | 8,200.00 | 8,161.79 | -6.71% | 364,953 |
| Nov 4, 2025 | 9,190.00 | 9,420.00 | 8,730.00 | 8,790.00 | 8,749.04 | -4.35% | 309,163 |
| Nov 3, 2025 | 8,330.00 | 9,390.00 | 8,330.00 | 9,190.00 | 9,147.18 | 10.99% | 577,498 |
| Oct 31, 2025 | 8,360.00 | 8,360.00 | 8,020.00 | 8,280.00 | 8,241.42 | 1.47% | 66,362 |
| Oct 30, 2025 | 8,410.00 | 8,410.00 | 8,000.00 | 8,160.00 | 8,121.98 | -2.86% | 95,053 |
| Oct 29, 2025 | 8,590.00 | 8,600.00 | 8,270.00 | 8,400.00 | 8,360.86 | -1.18% | 86,349 |
| Oct 28, 2025 | 8,860.00 | 8,980.00 | 8,490.00 | 8,500.00 | 8,460.39 | -4.06% | 121,143 |
| Oct 27, 2025 | 8,770.00 | 9,230.00 | 8,700.00 | 8,860.00 | 8,818.71 | 7.39% | 382,801 |
| Oct 24, 2025 | 8,450.00 | 8,450.00 | 8,220.00 | 8,250.00 | 8,211.56 | - | 61,604 |
| Oct 23, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,250.00 | 8,211.56 | -4.07% | 57,661 |
| Oct 22, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,559.93 | -0.69% | 98,734 |
| Oct 21, 2025 | 8,610.00 | 8,880.00 | 8,540.00 | 8,660.00 | 8,619.65 | 1.17% | 119,238 |
| Oct 20, 2025 | 8,360.00 | 8,650.00 | 8,340.00 | 8,560.00 | 8,520.11 | 0.71% | 63,609 |
| Oct 17, 2025 | 8,650.00 | 8,840.00 | 8,300.00 | 8,500.00 | 8,460.39 | -2.30% | 126,165 |
| Oct 16, 2025 | 8,960.00 | 8,960.00 | 8,640.00 | 8,700.00 | 8,659.46 | -3.23% | 86,145 |
| Oct 15, 2025 | 8,610.00 | 9,080.00 | 8,610.00 | 8,990.00 | 8,948.11 | 4.41% | 87,382 |
| Oct 14, 2025 | 9,140.00 | 9,220.00 | 8,550.00 | 8,610.00 | 8,569.88 | -5.07% | 159,414 |
| Oct 13, 2025 | 8,980.00 | 9,190.00 | 8,830.00 | 9,070.00 | 9,027.74 | -0.87% | 85,161 |
| Oct 10, 2025 | 9,080.00 | 9,300.00 | 9,040.00 | 9,150.00 | 9,107.36 | 1.67% | 150,057 |