Skip to main content
RAONTECH Inc. (KOSDAQ:418420)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,600.00
-205.00 (-4.27%)
At close: Dec 5, 2025

RAONTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,845.004,900.004,780.004,805.004,805.000.10%155,802
Oct 1, 20254,770.004,950.004,750.004,800.004,800.001.59%128,451
Sep 30, 20254,915.004,995.004,725.004,725.004,725.00-1.77%293,753
Sep 29, 20254,580.004,900.004,575.004,810.004,810.005.02%298,490
Sep 26, 20254,830.004,875.004,540.004,580.004,580.00-4.98%383,272
Sep 25, 20254,820.004,850.004,740.004,820.004,820.000.21%225,650
Sep 24, 20254,790.004,955.004,790.004,810.004,810.00-0.52%217,412
Sep 23, 20254,895.004,930.004,775.004,835.004,835.00-1.23%317,670
Sep 22, 20255,060.005,090.004,850.004,895.004,895.00-3.26%657,228
Sep 19, 20256,150.006,150.004,940.005,060.005,060.00-17.72%3,050,199