RAONTECH, Inc. 418420
KRX · South Korea · Electronic Technology
KRW 4,250.00-5.00 (-0.12%)
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 4,250.00 | -0.12% | KRW 4,300.00 | KRW 4,450.00 | KRW 4,220.00 | 129.12K |
| 2026-10-01 | KRW 4,255.00 | -0.12% | KRW 4,230.00 | KRW 4,325.00 | KRW 4,185.00 | 88.63K |
| 2026-09-30 | KRW 4,260.00 | -0.23% | KRW 4,280.00 | KRW 4,450.00 | KRW 4,035.00 | 112.24K |
| 2026-09-29 | KRW 4,270.00 | -2.84% | KRW 4,260.00 | KRW 4,430.00 | KRW 4,205.00 |
| 126.21K |
| 2026-09-28 | KRW 4,395.00 | +6.42% | KRW 4,130.00 | KRW 4,480.00 | KRW 4,065.00 | 344.51K |
| 2026-09-23 | KRW 4,130.00 | +0.73% | KRW 4,100.00 | KRW 4,220.00 | KRW 4,050.00 | 121.02K |
| 2026-09-22 | KRW 4,100.00 | +1.99% | KRW 4,210.00 | KRW 4,630.00 | KRW 4,040.00 | 399.03K |
| 2026-09-21 | KRW 4,020.00 | -0.86% | KRW 4,150.00 | KRW 4,175.00 | KRW 3,955.00 | 103.73K |
| 2026-09-18 | KRW 4,055.00 | -1.10% | KRW 4,235.00 | KRW 4,250.00 | KRW 4,010.00 | 109.30K |
| 2026-09-17 | KRW 4,100.00 | 0.00% | KRW 4,135.00 | KRW 4,250.00 | KRW 4,060.00 | 134.37K |
| 2026-09-16 | KRW 4,100.00 | +4.06% | KRW 4,015.00 | KRW 4,255.00 | KRW 3,920.00 | 128.61K |
| 2026-09-15 | KRW 3,940.00 | -0.25% | KRW 3,945.00 | KRW 4,105.00 | KRW 3,845.00 | 103.49K |
| 2026-09-14 | KRW 3,950.00 | -0.25% | KRW 3,860.00 | KRW 4,075.00 | KRW 3,800.00 | 78.54K |
| 2026-09-11 | KRW 3,960.00 | -2.22% | KRW 3,935.00 | KRW 4,200.00 | KRW 3,905.00 | 104.89K |
| 2026-09-10 | KRW 4,050.00 | -0.98% | KRW 4,080.00 | KRW 4,090.00 | KRW 3,865.00 | 81.69K |
| 2026-09-09 | KRW 4,090.00 | +4.34% | KRW 3,920.00 | KRW 4,280.00 | KRW 3,800.00 | 174.58K |
| 2026-09-08 | KRW 3,920.00 | -1.38% | KRW 4,000.00 | KRW 4,110.00 | KRW 3,910.00 | 104.37K |
| 2026-09-07 | KRW 3,975.00 | -2.33% | KRW 4,070.00 | KRW 4,165.00 | KRW 3,945.00 | 122.62K |
| 2026-09-04 | KRW 4,070.00 | +1.24% | KRW 4,090.00 | KRW 4,180.00 | KRW 3,990.00 | 121.46K |
| 2026-09-03 | KRW 4,020.00 | -6.84% | KRW 4,315.00 | KRW 4,345.00 | KRW 3,975.00 | 298.55K |
| 2026-09-02 | KRW 4,315.00 | -2.27% | KRW 4,365.00 | KRW 4,600.00 | KRW 4,125.00 | 372.85K |
| 2026-09-01 | KRW 4,415.00 | +9.69% | KRW 4,020.00 | KRW 5,050.00 | KRW 3,930.00 | 2.29M |
| 2026-08-31 | KRW 4,025.00 | +3.60% | KRW 3,905.00 | KRW 4,075.00 | KRW 3,720.00 | 142.02K |
| 2026-08-28 | KRW 3,885.00 | +0.26% | KRW 3,875.00 | KRW 3,935.00 | KRW 3,770.00 | 115.23K |
| 2026-08-27 | KRW 3,875.00 | +3.06% | KRW 3,760.00 | KRW 3,980.00 | KRW 3,740.00 | 135.22K |
| 2026-08-26 | KRW 3,760.00 | -1.57% | KRW 3,850.00 | KRW 3,880.00 | KRW 3,665.00 | 84.89K |
| 2026-08-25 | KRW 3,820.00 | +3.52% | KRW 3,750.00 | KRW 3,840.00 | KRW 3,500.00 | 72.19K |
| 2026-08-24 | KRW 3,690.00 | +0.14% | KRW 3,685.00 | KRW 3,840.00 | KRW 3,660.00 | 74.03K |
| 2026-08-21 | KRW 3,685.00 | -7.18% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,650.00 | 114.68K |
| 2026-08-20 | KRW 3,970.00 | 0.00% | KRW 3,970.00 | KRW 4,085.00 | KRW 3,900.00 | 84.12K |
| 2026-08-19 | KRW 3,970.00 | -4.45% | KRW 4,085.00 | KRW 4,120.00 | KRW 3,920.00 | 99.51K |
| 2026-08-18 | KRW 4,155.00 | -3.03% | KRW 4,285.00 | KRW 4,330.00 | KRW 4,090.00 | 113.06K |
| 2026-08-14 | KRW 4,285.00 | -0.12% | KRW 4,330.00 | KRW 4,360.00 | KRW 4,050.00 | 153.45K |
| 2026-08-13 | KRW 4,290.00 | +0.35% | KRW 4,275.00 | KRW 4,675.00 | KRW 4,265.00 | 268.29K |
| 2026-08-12 | KRW 4,275.00 | +4.40% | KRW 4,095.00 | KRW 4,375.00 | KRW 3,940.00 | 182.44K |
| 2026-08-11 | KRW 4,095.00 | +3.15% | KRW 3,935.00 | KRW 4,095.00 | KRW 3,775.00 | 125.89K |
| 2026-08-10 | KRW 3,970.00 | +10.74% | KRW 3,590.00 | KRW 3,990.00 | KRW 3,560.00 | 206.85K |
| 2026-08-07 | KRW 3,585.00 | -0.69% | KRW 3,620.00 | KRW 3,830.00 | KRW 3,500.00 | 163.20K |
| 2026-08-06 | KRW 3,610.00 | -4.75% | KRW 3,790.00 | KRW 3,800.00 | KRW 3,560.00 | 117.86K |
| 2026-08-05 | KRW 3,790.00 | +9.22% | KRW 3,700.00 | KRW 3,890.00 | KRW 3,570.00 | 193.10K |
| 2026-08-04 | KRW 3,470.00 | +9.98% | KRW 3,155.00 | KRW 3,480.00 | KRW 3,155.00 | 143.27K |
| 2026-08-03 | KRW 3,155.00 | +4.82% | KRW 3,015.00 | KRW 3,285.00 | KRW 2,970.00 | 124.19K |
| 2026-07-31 | KRW 3,010.00 | +11.90% | KRW 2,895.00 | KRW 3,100.00 | KRW 2,805.00 | 161.33K |
| 2026-07-30 | KRW 2,690.00 | -2.00% | KRW 2,725.00 | KRW 2,890.00 | KRW 2,665.00 | 146.24K |
| 2026-07-29 | KRW 2,745.00 | -8.50% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,635.00 | 232.11K |
| 2026-07-28 | KRW 3,000.00 | -10.18% | KRW 3,270.00 | KRW 3,270.00 | KRW 2,980.00 | 187.42K |
| 2026-07-27 | KRW 3,340.00 | +1.06% | KRW 3,320.00 | KRW 3,580.00 | KRW 3,280.00 | 133.59K |
| 2026-07-24 | KRW 3,305.00 | -5.44% | KRW 3,525.00 | KRW 3,545.00 | KRW 3,295.00 | 127.68K |
| 2026-07-23 | KRW 3,495.00 | +3.56% | KRW 3,375.00 | KRW 3,540.00 | KRW 3,375.00 | 110.83K |
| 2026-07-22 | KRW 3,375.00 | +1.81% | KRW 3,355.00 | KRW 3,600.00 | KRW 3,290.00 | 128.93K |
| 2026-07-21 | KRW 3,315.00 | +1.38% | KRW 3,270.00 | KRW 3,425.00 | KRW 3,165.00 | 114.59K |
| 2026-07-20 | KRW 3,270.00 | -8.02% | KRW 3,525.00 | KRW 3,555.00 | KRW 3,175.00 | 140.70K |
| 2026-07-16 | KRW 3,555.00 | -5.33% | KRW 3,680.00 | KRW 3,775.00 | KRW 3,495.00 | 114.02K |
| 2026-07-15 | KRW 3,755.00 | +9.96% | KRW 3,520.00 | KRW 3,785.00 | KRW 3,515.00 | 198.58K |
| 2026-07-14 | KRW 3,415.00 | -4.74% | KRW 3,585.00 | KRW 3,590.00 | KRW 3,165.00 | 301.93K |
| 2026-07-13 | KRW 3,585.00 | -10.38% | KRW 3,980.00 | KRW 4,115.00 | KRW 3,580.00 | 245.07K |
| 2026-07-10 | KRW 4,000.00 | +8.11% | KRW 3,780.00 | KRW 4,085.00 | KRW 3,765.00 | 139.71K |
| 2026-07-09 | KRW 3,700.00 | +3.79% | KRW 3,565.00 | KRW 3,920.00 | KRW 3,565.00 | 112.82K |
| 2026-07-08 | KRW 3,565.00 | -7.40% | KRW 3,845.00 | KRW 3,875.00 | KRW 3,520.00 | 149.50K |
| 2026-07-07 | KRW 3,850.00 | -4.70% | KRW 4,065.00 | KRW 4,150.00 | KRW 3,745.00 | 210.30K |
| 2026-07-06 | KRW 4,040.00 | +2.15% | KRW 3,955.00 | KRW 4,090.00 | KRW 3,670.00 | 298.74K |
| 2026-07-03 | KRW 3,955.00 | +5.19% | KRW 3,780.00 | KRW 3,955.00 | KRW 3,600.00 | 239.56K |
| 2026-07-02 | KRW 3,760.00 | -12.46% | KRW 4,295.00 | KRW 4,295.00 | KRW 3,730.00 | 550.03K |
| 2026-07-01 | KRW 4,295.00 | -1.26% | KRW 4,350.00 | KRW 4,575.00 | KRW 4,170.00 | 232.07K |
| 2026-06-30 | KRW 4,350.00 | +0.23% | KRW 4,340.00 | KRW 4,520.00 | KRW 4,120.00 | 128.01K |
| 2026-06-29 | KRW 4,340.00 | +6.63% | KRW 4,145.00 | KRW 4,440.00 | KRW 4,090.00 | 321.50K |
| 2026-06-26 | KRW 4,070.00 | -8.23% | KRW 4,330.00 | KRW 4,390.00 | KRW 3,955.00 | 304.79K |
| 2026-06-25 | KRW 4,435.00 | -4.11% | KRW 4,650.00 | KRW 4,800.00 | KRW 4,200.00 | 173.06K |
| 2026-06-24 | KRW 4,625.00 | -0.11% | KRW 4,630.00 | KRW 4,735.00 | KRW 4,465.00 | 204.60K |
| 2026-06-23 | KRW 4,630.00 | -9.39% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,600.00 | 340.63K |
| 2026-06-22 | KRW 5,110.00 | -1.54% | KRW 5,190.00 | KRW 5,470.00 | KRW 4,795.00 | 245.23K |
| 2026-06-19 | KRW 5,190.00 | -5.98% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,040.00 | 297.20K |
| 2026-06-18 | KRW 5,520.00 | -2.13% | KRW 5,710.00 | KRW 5,750.00 | KRW 5,470.00 | 191.77K |
| 2026-06-17 | KRW 5,640.00 | +3.11% | KRW 5,470.00 | KRW 5,660.00 | KRW 5,000.00 | 212.48K |
| 2026-06-16 | KRW 5,470.00 | -0.55% | KRW 5,520.00 | KRW 5,800.00 | KRW 5,350.00 | 342.86K |
| 2026-06-15 | KRW 5,500.00 | +1.66% | KRW 5,510.00 | KRW 5,680.00 | KRW 5,330.00 | 312.03K |
| 2026-06-12 | KRW 5,410.00 | -0.92% | KRW 5,660.00 | KRW 5,790.00 | KRW 5,370.00 | 689.98K |
| 2026-06-11 | KRW 5,460.00 | +2.63% | KRW 5,300.00 | KRW 5,530.00 | KRW 5,130.00 | 158.62K |
| 2026-06-10 | KRW 5,320.00 | -6.17% | KRW 5,650.00 | KRW 5,770.00 | KRW 5,160.00 | 179 |
| 2026-06-09 | KRW 5,670.00 | +10.74% | KRW 5,140.00 | KRW 5,730.00 | KRW 5,140.00 | 480.16K |
| 2026-06-08 | KRW 5,120.00 | -12.03% | KRW 5,630.00 | KRW 5,650.00 | KRW 5,050.00 | 582.67K |
| 2026-06-05 | KRW 5,820.00 | -8.78% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,740.00 | 461.30K |
| 2026-06-04 | KRW 6,380.00 | +0.95% | KRW 6,360.00 | KRW 6,800.00 | KRW 6,340.00 | 845.79K |
| 2026-06-02 | KRW 6,320.00 | -5.81% | KRW 6,770.00 | KRW 6,850.00 | KRW 6,120.00 | 757.86K |
| 2026-06-01 | KRW 6,710.00 | -4.42% | KRW 7,020.00 | KRW 7,090.00 | KRW 6,540.00 | 1.09M |
| 2026-05-29 | KRW 7,020.00 | -20.59% | KRW 8,910.00 | KRW 9,200.00 | KRW 7,010.00 | 1.85M |
| 2026-05-28 | KRW 8,840.00 | -14.67% | KRW 10,360.00 | KRW 10,370.00 | KRW 8,500.00 | 1.35M |
| 2026-05-27 | KRW 10,360.00 | +7.36% | KRW 9,810.00 | KRW 11,340.00 | KRW 9,590.00 | 2.47M |
| 2026-05-26 | KRW 9,650.00 | -2.23% | KRW 10,200.00 | KRW 10,260.00 | KRW 9,530.00 | 853.47K |
| 2026-05-22 | KRW 9,870.00 | +7.28% | KRW 9,520.00 | KRW 10,180.00 | KRW 9,270.00 | 885.12K |