Skip to main content
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,240.00
+150.00 (2.46%)
At close: Mar 6, 2026

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,880.006,110.005,600.005,690.005,690.00-8.81%303,060
Mar 6, 20266,100.006,420.005,900.006,240.006,240.002.46%252,166
Mar 5, 20265,600.006,170.005,600.006,090.006,090.0018.48%332,461
Mar 4, 20266,000.006,070.005,050.005,140.005,140.00-17.76%622,965
Mar 3, 20266,750.006,840.006,210.006,250.006,250.00-7.54%472,010
Feb 27, 20266,630.007,000.006,250.006,760.006,760.001.96%333,085
Feb 26, 20266,460.006,810.006,450.006,630.006,630.00-1.49%340,488
Feb 25, 20266,800.006,910.006,710.006,730.006,730.000.90%327,465
Feb 24, 20266,670.006,830.006,520.006,670.006,670.00-205,793
Feb 23, 20266,550.006,800.006,480.006,670.006,670.003.09%306,879
Feb 20, 20266,990.007,000.006,420.006,470.006,470.00-7.17%588,669
Feb 19, 20266,280.007,040.006,280.006,970.006,970.0014.64%1,173,727
Feb 13, 20266,040.006,250.005,850.006,080.006,080.000.66%175,146
Feb 12, 20266,000.006,340.006,000.006,040.006,040.001.68%235,838
Feb 11, 20266,200.006,200.005,860.005,940.005,940.00-1.49%172,903
Feb 10, 20266,300.006,750.005,990.006,030.006,030.00-3.21%1,002,672
Feb 9, 20266,010.006,330.005,960.006,230.006,230.006.68%236,888
Feb 6, 20265,930.006,140.005,640.005,840.005,840.00-5.81%373,397
Feb 5, 20266,310.006,390.006,090.006,200.006,200.00-1.59%306,432
Feb 4, 20266,510.006,520.006,050.006,300.006,300.00-3.23%654,441
Feb 3, 20265,760.006,610.005,760.006,510.006,510.0013.81%1,073,369
Feb 2, 20265,480.006,480.005,480.005,720.005,720.001.42%625,248
Jan 30, 20265,780.005,940.005,620.005,640.005,640.00-2.08%290,749
Jan 29, 20265,730.005,810.005,560.005,760.005,760.000.70%289,028
Jan 28, 20265,520.005,880.005,340.005,720.005,720.003.81%479,820
Jan 27, 20265,270.005,660.005,130.005,510.005,510.004.55%489,028
Jan 26, 20265,240.005,450.005,050.005,270.005,270.001.35%409,662
Jan 23, 20264,685.005,370.004,685.005,200.005,200.0011.11%1,042,021
Jan 22, 20264,580.004,780.004,550.004,680.004,680.002.18%174,351
Jan 21, 20264,715.004,765.004,510.004,580.004,580.00-4.68%185,780
Jan 20, 20264,870.004,945.004,650.004,805.004,805.000.10%162,573
Jan 19, 20264,690.004,830.004,600.004,800.004,800.002.35%170,880
Jan 16, 20264,875.004,890.004,650.004,690.004,690.00-3.79%132,835
Jan 15, 20264,670.004,890.004,570.004,875.004,875.004.50%191,831
Jan 14, 20264,720.004,825.004,615.004,665.004,665.00-1.27%106,338
Jan 13, 20264,925.004,950.004,670.004,725.004,725.00-4.06%135,398
Jan 12, 20264,830.004,970.004,800.004,925.004,925.003.90%256,082
Jan 9, 20264,650.004,815.004,580.004,740.004,740.002.60%145,667
Jan 8, 20264,690.004,800.004,610.004,620.004,620.00-1.49%98,517
Jan 7, 20264,705.004,850.004,610.004,690.004,690.00-0.21%158,939
Jan 6, 20264,740.004,885.004,600.004,700.004,700.00-0.84%149,892
Jan 5, 20264,700.004,890.004,650.004,740.004,740.001.94%181,144
Jan 2, 20264,500.004,670.004,410.004,650.004,650.005.44%167,991
Dec 30, 20254,460.004,500.004,320.004,410.004,410.00-1.12%51,955
Dec 29, 20254,285.004,475.004,265.004,460.004,460.003.12%73,539
Dec 26, 20254,410.004,450.004,255.004,325.004,325.000.46%104,818
Dec 24, 20254,250.004,410.004,215.004,305.004,305.000.58%64,357
Dec 23, 20254,350.004,375.004,265.004,280.004,280.00-1.27%56,642
Dec 22, 20254,225.004,415.004,225.004,335.004,335.002.97%56,062
Dec 19, 20254,230.004,270.004,125.004,210.004,210.000.60%31,079
Dec 18, 20254,275.004,275.004,165.004,185.004,185.00-3.01%63,885
Dec 17, 20254,270.004,365.004,210.004,315.004,315.001.05%65,007
Dec 16, 20254,435.004,435.004,250.004,270.004,270.00-3.61%90,220
Dec 15, 20254,485.004,645.004,355.004,430.004,430.00-1.23%56,808
Dec 12, 20254,435.004,495.004,405.004,485.004,485.001.93%56,620
Dec 11, 20254,455.004,490.004,390.004,400.004,400.00-1.23%93,594
Dec 10, 20254,630.004,715.004,455.004,455.004,455.00-2.30%191,826
Dec 9, 20254,815.004,815.004,485.004,560.004,560.000.11%100,981
Dec 8, 20254,555.004,660.004,515.004,555.004,555.00-0.98%107,729
Dec 5, 20254,930.004,930.004,540.004,600.004,600.00-4.27%288,275
Dec 4, 20254,930.004,935.004,740.004,805.004,805.00-2.54%297,394
Dec 3, 20254,640.004,955.004,525.004,930.004,930.007.41%370,105
Dec 2, 20254,580.004,605.004,365.004,590.004,590.002.46%144,619
Dec 1, 20254,200.004,590.004,200.004,480.004,480.005.79%262,804
Nov 28, 20254,115.004,355.004,060.004,235.004,235.002.92%168,935
Nov 27, 20253,985.004,165.003,975.004,115.004,115.003.26%84,227
Nov 26, 20253,935.003,995.003,865.003,985.003,985.001.66%67,774
Nov 25, 20253,810.003,920.003,810.003,920.003,920.003.16%36,572
Nov 24, 20254,040.004,040.003,785.003,800.003,800.000.40%55,838
Nov 21, 20253,800.003,845.003,740.003,785.003,785.00-3.44%78,422
Nov 20, 20253,820.004,055.003,660.003,920.003,920.002.89%71,358
Nov 19, 20253,820.003,830.003,700.003,810.003,810.00-0.13%89,648
Nov 18, 20253,910.004,025.003,770.003,815.003,815.00-4.27%161,856
Nov 17, 20254,000.004,080.003,930.003,985.003,985.00-0.38%68,465
Nov 14, 20254,125.004,130.003,980.004,000.004,000.00-3.26%128,839
Nov 13, 20254,145.004,200.004,020.004,135.004,135.00-0.12%108,936
Nov 12, 20254,215.004,250.004,130.004,140.004,140.00-1.78%75,242
Nov 11, 20254,280.004,400.004,200.004,215.004,215.00-1.52%64,455
Nov 10, 20254,165.004,290.004,085.004,280.004,280.002.76%66,883
Nov 7, 20254,375.004,375.004,070.004,165.004,165.00-4.91%215,230
Nov 6, 20254,155.004,460.004,135.004,380.004,380.006.31%240,139
Nov 5, 20254,230.004,270.003,985.004,120.004,120.00-4.30%234,351
Nov 4, 20254,260.004,360.004,255.004,305.004,305.001.65%169,350
Nov 3, 20254,300.004,320.004,200.004,235.004,235.00-1.97%239,816
Oct 31, 20254,270.004,345.004,250.004,320.004,320.000.58%157,202
Oct 30, 20254,450.004,470.004,285.004,295.004,295.00-3.91%263,564
Oct 29, 20254,640.004,670.004,430.004,470.004,470.00-3.25%287,265
Oct 28, 20254,725.004,725.004,610.004,620.004,620.00-2.12%150,009
Oct 27, 20254,590.004,975.004,590.004,720.004,720.002.83%337,671
Oct 24, 20254,620.004,850.004,590.004,590.004,590.00-0.33%158,329
Oct 23, 20254,780.004,825.004,602.004,605.004,605.00-3.05%150,904
Oct 22, 20254,805.004,855.004,705.004,750.004,750.00-1.14%130,900
Oct 21, 20254,765.004,950.004,740.004,805.004,805.001.05%138,790
Oct 20, 20254,620.004,795.004,620.004,755.004,755.003.03%93,845
Oct 17, 20254,850.004,855.004,615.004,615.004,615.00-5.24%267,546
Oct 16, 20255,080.005,080.004,840.004,870.004,870.00-2.40%204,367
Oct 15, 20254,875.005,030.004,865.004,990.004,990.002.67%123,273
Oct 14, 20255,070.005,100.004,810.004,860.004,860.00-3.95%267,609
Oct 13, 20254,895.005,100.004,745.005,060.005,060.002.85%290,950
Oct 10, 20254,810.004,975.004,810.004,920.004,920.002.39%171,829