Skip to main content
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,080.00
-230.00 (-3.15%)
At close: Apr 28, 2026

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,080.007,080.006,700.006,830.006,830.00-3.53%672,364
Apr 28, 20267,340.007,450.007,010.007,080.007,080.00-3.15%484,520
Apr 27, 20267,880.007,890.007,200.007,310.007,310.00-5.68%882,299
Apr 24, 20268,390.008,400.007,650.007,750.007,750.00-8.28%1,125,763
Apr 23, 20267,610.009,070.007,550.008,450.008,450.0017.52%4,329,169
Apr 22, 20267,320.007,500.007,110.007,190.007,190.00-1.78%370,734
Apr 21, 20267,560.007,640.007,280.007,320.007,320.00-2.79%480,938
Apr 20, 20267,370.007,950.006,990.007,530.007,530.002.17%1,077,625
Apr 17, 20267,470.007,890.007,110.007,370.007,370.000.82%1,558,325
Apr 16, 20266,600.008,190.006,570.007,310.007,310.0014.22%5,747,269
Apr 15, 20266,100.006,500.005,630.006,400.006,400.008.47%625,322
Apr 14, 20265,840.006,020.005,830.005,900.005,900.003.15%163,730
Apr 13, 20265,600.005,780.005,540.005,720.005,720.00-1.04%132,653
Apr 10, 20265,600.005,870.005,600.005,780.005,780.003.96%118,946
Apr 9, 20265,790.005,820.005,560.005,560.005,560.00-3.97%120,196
Apr 8, 20265,550.005,790.005,550.005,790.005,790.008.02%142,773
Apr 7, 20265,460.005,590.005,210.005,360.005,360.00-0.37%105,015
Apr 6, 20265,680.005,740.005,370.005,380.005,380.00-5.28%144,250
Apr 3, 20265,430.005,710.005,380.005,680.005,680.006.37%165,915
Apr 2, 20265,750.005,750.005,250.005,340.005,340.00-4.64%218,211
Apr 1, 20265,410.005,680.005,410.005,600.005,600.007.49%109,048
Mar 31, 20265,400.005,520.005,200.005,210.005,210.00-3.70%150,919
Mar 30, 20265,630.005,630.005,340.005,410.005,410.00-5.91%199,687
Mar 27, 20265,830.005,850.005,620.005,750.005,750.00-1.88%184,328
Mar 26, 20266,290.006,300.005,850.005,860.005,860.00-6.84%246,032
Mar 25, 20265,980.006,420.005,840.006,290.006,290.007.71%273,626
Mar 24, 20266,000.006,170.005,810.005,840.005,840.00-180,327
Mar 23, 20266,140.006,140.005,730.005,840.005,840.00-5.96%263,087
Mar 20, 20266,490.006,490.006,110.006,210.006,210.00-3.42%246,255
Mar 19, 20266,300.006,470.006,240.006,430.006,430.00-0.92%260,900
Mar 18, 20266,560.006,730.006,470.006,490.006,490.001.72%461,500
Mar 17, 20266,330.006,790.006,300.006,380.006,380.002.41%713,155
Mar 16, 20266,130.006,250.005,960.006,230.006,230.003.66%271,867
Mar 13, 20266,060.006,180.005,870.006,010.006,010.00-1.80%155,200
Mar 12, 20266,240.006,440.006,060.006,120.006,120.00-1.61%155,596
Mar 11, 20266,240.006,470.006,090.006,220.006,220.002.47%254,161
Mar 10, 20266,080.006,250.005,900.006,070.006,070.006.68%172,085
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