RAON ROBOTICS Inc. 232680
KRX · South Korea · Producer Manufacturing
KRW 10,900.00-40.00 (-0.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,900.00 | -0.37% | KRW 11,000.00 | KRW 11,280.00 | KRW 10,780.00 | 103.75K |
| 2026-10-01 | KRW 10,940.00 | +5.09% | KRW 10,430.00 | KRW 11,230.00 | KRW 10,260.00 | 273.00K |
| 2026-09-30 | KRW 10,410.00 | +2.76% | KRW 10,300.00 | KRW 10,600.00 | KRW 10,190.00 | 100.14K |
| 2026-09-29 | KRW 10,130.00 | -1.55% | KRW 10,320.00 | KRW 10,400.00 | KRW 9,920.00 | 82.51K |
| 2026-09-28 | KRW 10,290.00 | +2.18% | KRW 10,120.00 | KRW 10,670.00 | KRW 10,070.00 | 157.75K |
| 2026-09-23 | KRW 10,070.00 | -0.40% | KRW 10,250.00 | KRW 10,455.00 | KRW 10,010.00 | 101.45K |
| 2026-09-22 | KRW 10,110.00 | +2.64% | KRW 10,000.00 | KRW 10,480.00 | KRW 9,900.00 | 181.65K |
| 2026-09-21 | KRW 9,850.00 | +1.55% | KRW 9,740.00 | KRW 10,040.00 | KRW 9,560.00 | 134.20K |
| 2026-09-18 | KRW 9,700.00 | +1.68% | KRW 9,750.00 | KRW 9,860.00 | KRW 9,610.00 | 90.13K |
| 2026-09-17 | KRW 9,540.00 | +3.58% | KRW 9,250.00 | KRW 9,580.00 | KRW 9,200.00 | 83.24K |
| 2026-09-16 | KRW 9,210.00 | +0.66% | KRW 9,150.00 | KRW 9,240.00 | KRW 9,090.00 | 48.88K |
| 2026-09-15 | KRW 9,150.00 | -0.22% | KRW 9,200.00 | KRW 9,640.00 | KRW 9,010.00 | 90.41K |
| 2026-09-14 | KRW 9,170.00 | -2.45% | KRW 9,360.00 | KRW 9,490.00 | KRW 9,040.00 | 68.63K |
| 2026-09-11 | KRW 9,400.00 | -1.78% | KRW 9,390.00 | KRW 9,540.00 | KRW 9,270.00 | 52.97K |
| 2026-09-10 | KRW 9,570.00 | +2.13% | KRW 9,700.00 | KRW 9,710.00 | KRW 9,330.00 | 117.47K |
| 2026-09-09 | KRW 9,370.00 | +1.41% | KRW 9,390.00 | KRW 9,510.00 | KRW 9,270.00 | 77.89K |
| 2026-09-08 | KRW 9,240.00 | -2.43% | KRW 9,490.00 | KRW 9,530.00 | KRW 9,240.00 | 63.79K |
| 2026-09-07 | KRW 9,470.00 | +0.74% | KRW 9,750.00 | KRW 9,910.00 | KRW 9,430.00 | 87.68K |
| 2026-09-04 | KRW 9,400.00 | +2.62% | KRW 9,220.00 | KRW 9,760.00 | KRW 9,220.00 | 105.50K |
| 2026-09-03 | KRW 9,160.00 | -1.82% | KRW 9,330.00 | KRW 9,480.00 | KRW 9,040.00 | 59.83K |
| 2026-09-02 | KRW 9,330.00 | +0.11% | KRW 9,250.00 | KRW 9,450.00 | KRW 8,910.00 | 73.76K |
| 2026-09-01 | KRW 9,320.00 | -1.69% | KRW 9,480.00 | KRW 9,520.00 | KRW 9,140.00 | 78.97K |
| 2026-08-31 | KRW 9,480.00 | +3.49% | KRW 9,080.00 | KRW 9,500.00 | KRW 8,660.00 | 97.37K |
| 2026-08-28 | KRW 9,160.00 | -2.35% | KRW 9,380.00 | KRW 9,430.00 | KRW 9,140.00 | 66.43K |
| 2026-08-27 | KRW 9,380.00 | 0.00% | KRW 9,380.00 | KRW 9,500.00 | KRW 9,250.00 | 67.82K |
| 2026-08-26 | KRW 9,380.00 | -1.47% | KRW 9,550.00 | KRW 9,610.00 | KRW 9,200.00 | 77.99K |
| 2026-08-25 | KRW 9,520.00 | +3.37% | KRW 9,360.00 | KRW 9,530.00 | KRW 8,500.00 | 105.29K |
| 2026-08-24 | KRW 9,210.00 | +0.22% | KRW 9,310.00 | KRW 9,610.00 | KRW 9,110.00 | 97.75K |
| 2026-08-21 | KRW 9,190.00 | -7.45% | KRW 9,750.00 | KRW 10,150.00 | KRW 9,140.00 | 183.44K |
| 2026-08-20 | KRW 9,930.00 | +1.22% | KRW 9,890.00 | KRW 10,070.00 | KRW 9,750.00 | 118.11K |
| 2026-08-19 | KRW 9,810.00 | -1.90% | KRW 9,860.00 | KRW 10,220.00 | KRW 9,580.00 | 149.32K |
| 2026-08-18 | KRW 10,000.00 | -4.21% | KRW 10,750.00 | KRW 10,820.00 | KRW 9,950.00 | 253.40K |
| 2026-08-14 | KRW 10,440.00 | +0.58% | KRW 10,490.00 | KRW 10,790.00 | KRW 10,020.00 | 230.20K |
| 2026-08-13 | KRW 10,380.00 | -0.29% | KRW 10,500.00 | KRW 10,790.00 | KRW 10,310.00 | 244.30K |
| 2026-08-12 | KRW 10,410.00 | +2.46% | KRW 10,190.00 | KRW 10,465.00 | KRW 9,930.00 | 179.81K |
| 2026-08-11 | KRW 10,160.00 | -2.12% | KRW 10,450.00 | KRW 10,680.00 | KRW 10,070.00 | 284.19K |
| 2026-08-10 | KRW 10,380.00 | +12.95% | KRW 9,310.00 | KRW 10,870.00 | KRW 9,310.00 | 874.72K |
| 2026-08-07 | KRW 9,190.00 | -4.87% | KRW 9,690.00 | KRW 9,850.00 | KRW 9,010.00 | 318.95K |
| 2026-08-06 | KRW 9,660.00 | +0.94% | KRW 9,910.00 | KRW 11,730.00 | KRW 9,160.00 | 2.19M |
| 2026-08-05 | KRW 9,570.00 | +5.16% | KRW 9,150.00 | KRW 9,620.00 | KRW 9,150.00 | 185.51K |
| 2026-08-04 | KRW 9,100.00 | +4.48% | KRW 8,730.00 | KRW 9,130.00 | KRW 8,720.00 | 177.58K |
| 2026-08-03 | KRW 8,710.00 | +2.23% | KRW 8,530.00 | KRW 9,300.00 | KRW 8,200.00 | 351.93K |
| 2026-07-31 | KRW 8,520.00 | +13.60% | KRW 7,600.00 | KRW 8,800.00 | KRW 7,600.00 | 417.40K |
| 2026-07-30 | KRW 7,500.00 | -0.27% | KRW 7,520.00 | KRW 7,740.00 | KRW 7,100.00 | 259.83K |
| 2026-07-29 | KRW 7,520.00 | -9.94% | KRW 8,650.00 | KRW 9,000.00 | KRW 7,040.00 | 303.88K |
| 2026-07-28 | KRW 8,350.00 | -4.02% | KRW 8,300.00 | KRW 8,550.00 | KRW 7,970.00 | 209.45K |
| 2026-07-27 | KRW 8,700.00 | +7.81% | KRW 8,140.00 | KRW 8,850.00 | KRW 8,140.00 | 134.58K |
| 2026-07-24 | KRW 8,070.00 | -8.61% | KRW 8,800.00 | KRW 8,800.00 | KRW 7,970.00 | 112.80K |
| 2026-07-23 | KRW 8,830.00 | +4.50% | KRW 8,690.00 | KRW 8,960.00 | KRW 8,350.00 | 169.55K |
| 2026-07-22 | KRW 8,450.00 | +1.81% | KRW 8,900.00 | KRW 9,810.00 | KRW 8,450.00 | 317.87K |
| 2026-07-21 | KRW 8,300.00 | +5.87% | KRW 7,650.00 | KRW 8,620.00 | KRW 7,600.00 | 98.08K |
| 2026-07-20 | KRW 7,840.00 | -6.78% | KRW 8,030.00 | KRW 8,390.00 | KRW 7,770.00 | 68.76K |
| 2026-07-16 | KRW 8,410.00 | -5.51% | KRW 8,790.00 | KRW 8,970.00 | KRW 8,350.00 | 82.97K |
| 2026-07-15 | KRW 8,900.00 | +8.40% | KRW 8,490.00 | KRW 9,010.00 | KRW 8,490.00 | 56.07K |
| 2026-07-14 | KRW 8,210.00 | -3.64% | KRW 8,320.00 | KRW 8,720.00 | KRW 7,750.00 | 87.45K |
| 2026-07-13 | KRW 8,520.00 | -7.39% | KRW 9,210.00 | KRW 9,540.00 | KRW 8,470.00 | 110.09K |
| 2026-07-10 | KRW 9,200.00 | +11.25% | KRW 8,490.00 | KRW 9,350.00 | KRW 8,400.00 | 101.16K |
| 2026-07-09 | KRW 8,270.00 | +1.22% | KRW 8,090.00 | KRW 8,630.00 | KRW 8,030.00 | 84.69K |
| 2026-07-08 | KRW 8,170.00 | -8.31% | KRW 8,600.00 | KRW 8,950.00 | KRW 8,070.00 | 125.79K |
| 2026-07-07 | KRW 8,910.00 | -5.61% | KRW 9,440.00 | KRW 9,500.00 | KRW 8,740.00 | 96.20K |
| 2026-07-06 | KRW 9,440.00 | -2.78% | KRW 9,710.00 | KRW 10,060.00 | KRW 9,150.00 | 71.24K |
| 2026-07-03 | KRW 9,710.00 | +3.41% | KRW 9,390.00 | KRW 9,850.00 | KRW 8,880.00 | 106.08K |
| 2026-07-02 | KRW 9,390.00 | -11.25% | KRW 10,030.00 | KRW 10,240.00 | KRW 9,350.00 | 165.86K |
| 2026-07-01 | KRW 10,580.00 | -1.67% | KRW 10,760.00 | KRW 11,080.00 | KRW 10,270.00 | 150.26K |
| 2026-06-30 | KRW 10,760.00 | +2.38% | KRW 10,640.00 | KRW 11,600.00 | KRW 10,510.00 | 149.23K |
| 2026-06-29 | KRW 10,510.00 | +6.05% | KRW 9,760.00 | KRW 10,670.00 | KRW 9,670.00 | 136.10K |
| 2026-06-26 | KRW 9,910.00 | -2.17% | KRW 10,290.00 | KRW 10,290.00 | KRW 9,500.00 | 144.18K |
| 2026-06-25 | KRW 10,130.00 | -2.22% | KRW 10,400.00 | KRW 10,800.00 | KRW 10,000.00 | 124.23K |
| 2026-06-24 | KRW 10,360.00 | -1.99% | KRW 10,570.00 | KRW 10,990.00 | KRW 10,050.00 | 197.50K |
| 2026-06-23 | KRW 10,570.00 | -11.70% | KRW 11,830.00 | KRW 11,830.00 | KRW 10,560.00 | 249.44K |
| 2026-06-22 | KRW 11,970.00 | -3.55% | KRW 11,860.00 | KRW 12,650.00 | KRW 11,750.00 | 162.07K |
| 2026-06-19 | KRW 12,410.00 | -2.51% | KRW 12,750.00 | KRW 13,230.00 | KRW 12,060.00 | 193.53K |
| 2026-06-18 | KRW 12,730.00 | -4.21% | KRW 13,170.00 | KRW 13,270.00 | KRW 12,680.00 | 219.29K |
| 2026-06-17 | KRW 13,290.00 | -1.92% | KRW 13,500.00 | KRW 13,520.00 | KRW 13,030.00 | 140.94K |
| 2026-06-16 | KRW 13,550.00 | -1.24% | KRW 13,870.00 | KRW 14,110.00 | KRW 13,250.00 | 225.36K |
| 2026-06-15 | KRW 13,720.00 | +0.07% | KRW 14,200.00 | KRW 14,400.00 | KRW 13,530.00 | 239.12K |
| 2026-06-12 | KRW 13,710.00 | -0.36% | KRW 14,670.00 | KRW 14,750.00 | KRW 13,580.00 | 410.75K |
| 2026-06-11 | KRW 13,760.00 | +1.55% | KRW 13,170.00 | KRW 13,985.00 | KRW 12,930.00 | 164.01K |
| 2026-06-10 | KRW 13,550.00 | -5.24% | KRW 14,080.00 | KRW 14,690.00 | KRW 13,310.00 | 333 |
| 2026-06-09 | KRW 14,300.00 | +7.68% | KRW 13,470.00 | KRW 14,420.00 | KRW 13,340.00 | 289.03K |
| 2026-06-08 | KRW 13,280.00 | -12.69% | KRW 13,750.00 | KRW 14,310.00 | KRW 12,930.00 | 557.22K |
| 2026-06-05 | KRW 15,210.00 | -8.32% | KRW 16,560.00 | KRW 16,560.00 | KRW 14,990.00 | 388.47K |
| 2026-06-04 | KRW 16,590.00 | +1.16% | KRW 16,400.00 | KRW 17,690.00 | KRW 15,410.00 | 747.23K |
| 2026-06-02 | KRW 16,400.00 | -7.76% | KRW 17,820.00 | KRW 18,200.00 | KRW 15,950.00 | 607.68K |
| 2026-06-01 | KRW 17,780.00 | -8.96% | KRW 20,200.00 | KRW 20,700.00 | KRW 17,590.00 | 1.05M |
| 2026-05-29 | KRW 19,530.00 | -9.58% | KRW 22,450.00 | KRW 22,550.00 | KRW 18,580.00 | 1.78M |
| 2026-05-28 | KRW 21,600.00 | -4.00% | KRW 21,500.00 | KRW 22,250.00 | KRW 20,100.00 | 1.50M |
| 2026-05-27 | KRW 22,500.00 | +22.28% | KRW 18,420.00 | KRW 23,900.00 | KRW 18,420.00 | 7.25M |
| 2026-05-26 | KRW 18,400.00 | +0.44% | KRW 18,700.00 | KRW 19,230.00 | KRW 17,300.00 | 887.13K |
| 2026-05-22 | KRW 18,320.00 | +0.11% | KRW 18,310.00 | KRW 18,930.00 | KRW 17,610.00 | 1.87M |