Raontec Inc. (KOSDAQ:232680)
South Korea
· Delayed Price · Currency is KRW 8,360.00
+150.00 (1.83%)
At close: Dec 5, 2025
Raontec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,250.00 | 8,510.00 | 8,160.00 | 8,360.00 | 8,360.00 | 1.83% | 94,741 |
| Dec 4, 2025 | 8,080.00 | 8,300.00 | 7,980.00 | 8,210.00 | 8,210.00 | 2.75% | 100,866 |
| Dec 3, 2025 | 8,000.00 | 8,020.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.38% | 46,913 |
| Dec 2, 2025 | 8,000.00 | 8,110.00 | 7,800.00 | 7,960.00 | 7,960.00 | -0.75% | 50,191 |
| Dec 1, 2025 | 7,700.00 | 8,240.00 | 7,700.00 | 8,020.00 | 8,020.00 | 4.84% | 153,369 |
| Nov 28, 2025 | 7,430.00 | 7,780.00 | 7,410.00 | 7,650.00 | 7,650.00 | 3.80% | 62,870 |
| Nov 27, 2025 | 7,310.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,370.00 | 1.10% | 32,658 |
| Nov 26, 2025 | 7,300.00 | 7,430.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.14% | 36,667 |
| Nov 25, 2025 | 7,400.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,300.00 | 0.14% | 25,652 |
| Nov 24, 2025 | 7,560.00 | 7,560.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.14% | 25,782 |
| Nov 21, 2025 | 7,260.00 | 7,420.00 | 7,170.00 | 7,300.00 | 7,300.00 | -2.54% | 40,910 |
| Nov 20, 2025 | 7,440.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,490.00 | 3.17% | 33,612 |
| Nov 19, 2025 | 7,390.00 | 7,390.00 | 7,020.00 | 7,260.00 | 7,260.00 | -1.36% | 56,898 |
| Nov 18, 2025 | 7,540.00 | 7,620.00 | 7,300.00 | 7,360.00 | 7,360.00 | -3.79% | 48,609 |
| Nov 17, 2025 | 7,560.00 | 7,700.00 | 7,440.00 | 7,650.00 | 7,650.00 | 1.19% | 31,185 |
| Nov 14, 2025 | 7,850.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,560.00 | -4.55% | 55,939 |
| Nov 13, 2025 | 7,950.00 | 8,000.00 | 7,750.00 | 7,920.00 | 7,920.00 | -1.00% | 53,040 |
| Nov 12, 2025 | 8,010.00 | 8,330.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.13% | 47,891 |
| Nov 11, 2025 | 7,930.00 | 8,250.00 | 7,850.00 | 7,990.00 | 7,990.00 | 0.76% | 64,858 |
| Nov 10, 2025 | 7,680.00 | 7,980.00 | 7,560.00 | 7,930.00 | 7,930.00 | 3.26% | 51,328 |
| Nov 7, 2025 | 7,950.00 | 8,060.00 | 7,550.00 | 7,680.00 | 7,680.00 | -4.00% | 128,777 |
| Nov 6, 2025 | 8,270.00 | 8,650.00 | 7,930.00 | 8,000.00 | 8,000.00 | -2.44% | 131,154 |
| Nov 5, 2025 | 8,740.00 | 8,750.00 | 7,820.00 | 8,200.00 | 8,200.00 | -6.71% | 364,953 |
| Nov 4, 2025 | 9,190.00 | 9,420.00 | 8,730.00 | 8,790.00 | 8,790.00 | -4.35% | 309,163 |
| Nov 3, 2025 | 8,330.00 | 9,390.00 | 8,330.00 | 9,190.00 | 9,190.00 | 10.99% | 577,498 |
| Oct 31, 2025 | 8,360.00 | 8,360.00 | 8,020.00 | 8,280.00 | 8,280.00 | 1.47% | 66,362 |
| Oct 30, 2025 | 8,410.00 | 8,410.00 | 8,000.00 | 8,160.00 | 8,160.00 | -2.86% | 95,053 |
| Oct 29, 2025 | 8,590.00 | 8,600.00 | 8,270.00 | 8,400.00 | 8,400.00 | -1.18% | 86,349 |
| Oct 28, 2025 | 8,860.00 | 8,980.00 | 8,490.00 | 8,500.00 | 8,500.00 | -4.06% | 121,143 |
| Oct 27, 2025 | 8,770.00 | 9,230.00 | 8,700.00 | 8,860.00 | 8,860.00 | 7.39% | 382,801 |
| Oct 24, 2025 | 8,450.00 | 8,450.00 | 8,220.00 | 8,250.00 | 8,250.00 | - | 61,604 |
| Oct 23, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,250.00 | 8,250.00 | -4.07% | 57,661 |
| Oct 22, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | -0.69% | 98,734 |
| Oct 21, 2025 | 8,610.00 | 8,880.00 | 8,540.00 | 8,660.00 | 8,660.00 | 1.17% | 119,238 |
| Oct 20, 2025 | 8,360.00 | 8,650.00 | 8,340.00 | 8,560.00 | 8,560.00 | 0.71% | 63,609 |
| Oct 17, 2025 | 8,650.00 | 8,840.00 | 8,300.00 | 8,500.00 | 8,500.00 | -2.30% | 126,165 |
| Oct 16, 2025 | 8,960.00 | 8,960.00 | 8,640.00 | 8,700.00 | 8,700.00 | -3.23% | 86,145 |
| Oct 15, 2025 | 8,610.00 | 9,080.00 | 8,610.00 | 8,990.00 | 8,990.00 | 4.41% | 87,382 |
| Oct 14, 2025 | 9,140.00 | 9,220.00 | 8,550.00 | 8,610.00 | 8,610.00 | -5.07% | 159,414 |
| Oct 13, 2025 | 8,980.00 | 9,190.00 | 8,830.00 | 9,070.00 | 9,070.00 | -0.87% | 85,161 |
| Oct 10, 2025 | 9,080.00 | 9,300.00 | 9,040.00 | 9,150.00 | 9,150.00 | 1.67% | 150,057 |
| Oct 2, 2025 | 8,560.00 | 9,330.00 | 8,560.00 | 9,000.00 | 9,000.00 | 6.26% | 407,524 |
| Oct 1, 2025 | 8,300.00 | 8,500.00 | 8,270.00 | 8,470.00 | 8,470.00 | 2.05% | 41,845 |
| Sep 30, 2025 | 8,430.00 | 8,560.00 | 8,220.00 | 8,300.00 | 8,300.00 | -1.54% | 69,055 |
| Sep 29, 2025 | 8,270.00 | 8,560.00 | 8,220.00 | 8,430.00 | 8,430.00 | 2.06% | 68,971 |
| Sep 26, 2025 | 8,490.00 | 8,580.00 | 8,170.00 | 8,260.00 | 8,260.00 | -4.07% | 107,372 |
| Sep 25, 2025 | 8,500.00 | 8,610.00 | 8,360.00 | 8,610.00 | 8,610.00 | 1.29% | 108,318 |
| Sep 24, 2025 | 8,340.00 | 8,510.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.92% | 126,773 |
| Sep 23, 2025 | 8,380.00 | 8,480.00 | 8,170.00 | 8,340.00 | 8,340.00 | -0.95% | 74,130 |
| Sep 22, 2025 | 8,380.00 | 8,560.00 | 8,295.00 | 8,420.00 | 8,420.00 | 1.57% | 110,337 |