Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Raontec Inc. (232680.KQ)

8,070.00
-140.00
(-1.71%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20258,020.008,210.008,020.008,070.008,070.0059,685
Apr 21, 20258,360.008,360.008,120.008,210.008,210.0051,710
Apr 18, 20258,390.008,390.008,170.008,320.008,320.0056,077
Apr 17, 20258,270.008,470.008,250.008,440.008,440.0075,071
Apr 16, 20258,490.008,600.008,300.008,410.008,410.00127,754
Apr 15, 20258,060.009,020.008,000.008,600.008,600.00548,928
Apr 14, 20257,890.008,110.007,800.008,050.008,050.0087,976
Apr 11, 20257,300.007,850.007,250.007,810.007,810.0079,763
Apr 10, 20257,440.007,500.007,310.007,440.007,440.0090,199
Apr 9, 20257,060.007,300.006,960.006,960.006,960.0089,382
Apr 8, 20257,400.007,550.007,195.007,230.007,230.0076,927
Apr 7, 20257,620.007,620.007,180.007,200.007,200.00141,838
Apr 4, 20257,770.007,980.007,610.007,870.007,870.00104,171
Apr 3, 20257,750.008,030.007,660.007,900.007,900.0076,223
Apr 2, 20258,120.008,230.007,870.007,900.007,900.0078,140
Apr 1, 20257,900.008,140.007,850.008,020.008,020.0077,355
Mar 31, 20258,190.008,320.007,890.007,890.007,890.00134,669
Mar 28, 20258,530.008,750.008,390.008,440.008,440.00111,738
Mar 27, 20258,760.008,930.008,600.008,600.008,600.0098,094
Mar 26, 20258,730.008,980.008,580.008,980.008,980.0093,216
Mar 25, 20259,000.009,120.008,620.008,690.008,690.00144,865
Mar 24, 20259,000.009,190.008,790.009,030.009,030.00119,134
Mar 21, 20259,020.009,300.009,010.009,080.009,080.00150,740
Mar 20, 20259,740.009,800.009,250.009,250.009,250.00253,495
Mar 19, 20259,690.009,760.009,630.009,720.009,720.00223,408
Mar 18, 20259,850.0010,350.009,590.009,700.009,700.001,062,684
Mar 17, 20259,670.0010,130.009,470.009,810.009,810.00490,446
Mar 14, 20259,390.009,750.009,310.009,440.009,440.00287,136
Mar 13, 20259,600.009,670.009,200.009,390.009,390.00298,977
Mar 12, 202510,600.0010,600.009,550.009,600.009,600.001,505,002
Mar 11, 20258,830.0010,150.008,810.009,760.009,760.001,842,289
Mar 10, 20258,500.009,680.008,460.009,190.009,190.001,017,948
Mar 7, 20258,440.008,770.008,330.008,430.008,430.00131,438
Mar 6, 20258,810.008,810.008,430.008,610.008,610.00162,733
Mar 5, 20258,400.008,650.008,340.008,580.008,580.00127,786
Mar 4, 20258,590.008,590.008,250.008,400.008,400.00132,477
Feb 28, 20258,720.008,900.008,520.008,640.008,640.00169,553
Feb 27, 20259,400.009,560.008,970.009,010.009,010.00210,658
Feb 26, 20259,620.009,630.009,400.009,410.009,410.00156,165
Feb 25, 20259,400.009,680.009,300.009,620.009,620.00194,132
Feb 24, 20259,710.009,890.009,370.009,570.009,570.00319,656
Feb 21, 202510,190.0010,620.0010,030.0010,120.0010,120.00422,283
Feb 20, 202510,550.0010,700.009,970.0010,090.0010,090.00620,741
Feb 19, 202510,700.0011,760.0010,080.0010,710.0010,710.003,887,104
Feb 18, 20259,400.0011,230.009,110.0010,310.0010,310.004,714,652
Feb 17, 20258,700.009,270.008,600.009,270.009,270.00451,650
Feb 14, 20258,890.008,900.008,490.008,680.008,680.00395,263
Feb 13, 20259,000.009,050.008,400.008,780.008,780.00358,587
Feb 12, 20259,350.009,490.008,730.009,000.009,000.00370,962
Feb 11, 20259,840.009,850.009,210.009,290.009,290.00460,227
Feb 10, 20259,820.009,960.009,370.009,830.009,830.00805,788
Feb 7, 20259,660.009,730.009,620.009,730.009,730.00405,043
Feb 6, 20259,090.009,460.009,090.009,380.009,380.00315,935
Feb 5, 20259,020.009,150.008,950.009,150.009,150.00273,461
Feb 4, 20259,100.009,200.008,850.009,080.009,080.00813,294
Feb 3, 20259,130.0010,040.008,650.008,840.008,840.006,521,947
Jan 31, 20256,850.008,820.006,810.008,820.008,820.002,936,152
Jan 24, 20256,650.006,900.006,640.006,790.006,790.0029,044
Jan 23, 20256,990.006,990.006,640.006,640.006,640.0035,893
Jan 22, 20257,010.007,010.006,850.006,900.006,900.0039,738
Jan 21, 20256,960.006,960.006,710.006,880.006,880.0045,601
Jan 20, 20256,970.007,050.006,880.006,880.006,880.0016,382
Jan 17, 20256,960.007,040.006,870.006,970.006,970.0020,270
Jan 16, 20257,000.007,050.006,850.007,020.007,020.0017,336
Jan 15, 20257,140.007,140.006,840.006,990.006,990.0012,556
Jan 14, 20256,930.007,100.006,910.007,010.007,010.0029,537
Jan 13, 20256,960.007,070.006,890.007,000.007,000.0025,382
Jan 10, 20257,210.007,220.007,030.007,090.007,090.0027,860
Jan 9, 20257,110.007,250.006,920.007,210.007,210.0043,105
Jan 8, 20256,970.007,150.006,870.007,110.007,110.0040,531
Jan 7, 20257,030.007,050.006,830.006,960.006,960.0056,002
Jan 6, 20257,050.007,080.006,800.007,010.007,010.0095,038
Jan 3, 20257,040.007,040.006,740.006,930.006,930.00114,861
Jan 2, 20256,410.007,700.006,310.006,880.006,880.00802,650
Dec 30, 20246,230.006,370.006,120.006,220.006,220.005,122
Dec 27, 2024 30 Dividend
Dec 27, 20246,400.006,400.006,170.006,220.006,220.006,548
Dec 26, 20246,350.006,490.006,350.006,360.006,330.0015,247
Dec 24, 20246,320.006,700.006,320.006,400.006,369.8111,596
Dec 23, 20246,320.006,470.006,310.006,370.006,339.9510,058
Dec 20, 20246,460.006,560.006,280.006,370.006,339.9513,907
Dec 19, 20246,300.006,510.006,190.006,460.006,429.5320,668
Dec 18, 20246,280.006,350.006,190.006,330.006,300.1419,632
Dec 17, 20246,390.006,390.006,210.006,280.006,250.3811,534
Dec 16, 20246,300.006,390.006,250.006,330.006,300.1411,866
Dec 13, 20246,200.006,320.006,200.006,280.006,250.389,590
Dec 12, 20246,310.006,450.006,160.006,280.006,250.3813,213
Dec 11, 20246,080.006,380.006,080.006,300.006,270.2840,253
Dec 10, 20245,850.006,240.005,830.006,140.006,111.0418,688
Dec 9, 20246,150.006,180.005,680.005,900.005,872.1725,951
Dec 6, 20246,340.006,670.006,140.006,180.006,150.8565,317
Dec 5, 20246,740.006,900.006,520.006,590.006,558.9218,286
Dec 4, 20246,740.006,830.006,600.006,740.006,708.2119,734
Dec 3, 20246,730.006,910.006,720.006,830.006,797.7822,539
Dec 2, 20247,010.007,010.006,680.006,860.006,827.6424,570
Nov 29, 20247,110.007,130.006,940.007,020.006,986.8917,878
Nov 28, 20247,190.007,200.006,980.007,070.007,036.6530,141
Nov 27, 20247,210.007,240.007,020.007,100.007,066.5125,011
Nov 26, 20247,130.007,240.007,030.007,210.007,175.9914,870
Nov 25, 20247,040.007,230.007,020.007,150.007,116.2736,286
Nov 22, 20246,940.007,130.006,940.007,040.007,006.7928,659
Nov 21, 20246,840.007,110.006,840.007,010.006,976.9318,241
Nov 20, 20247,090.007,170.006,770.006,910.006,877.4114,112
Nov 19, 20246,890.007,190.006,890.007,090.007,056.5620,208
Nov 18, 20246,880.007,160.006,820.006,940.006,907.2624,392
Nov 15, 20246,650.006,950.006,500.006,950.006,917.2243,968
Nov 14, 20246,710.007,040.006,610.006,740.006,708.2153,758
Nov 13, 20246,740.006,910.006,710.006,830.006,797.7831,145
Nov 12, 20247,100.007,180.006,800.006,800.006,767.9230,782
Nov 11, 20247,550.007,600.007,150.007,180.007,146.1331,502
Nov 8, 20247,650.007,740.007,420.007,630.007,594.0118,185
Nov 7, 20247,660.007,780.007,470.007,650.007,613.9238,974
Nov 6, 20247,500.007,760.007,470.007,650.007,613.9277,868
Nov 5, 20247,440.007,520.007,220.007,470.007,434.7652,447
Nov 4, 20247,300.007,530.007,300.007,430.007,394.9533,085
Nov 1, 20247,280.007,390.007,150.007,350.007,315.3324,018
Oct 31, 20247,290.007,680.007,080.007,290.007,255.6169,466
Oct 30, 20247,300.007,400.007,210.007,370.007,335.2419,949
Oct 29, 20247,100.007,240.006,970.007,190.007,156.0824,208
Oct 28, 20246,840.007,060.006,830.007,040.007,006.7925,106
Oct 25, 20246,960.007,000.006,700.006,830.006,797.7834,361
Oct 24, 20246,580.006,890.006,450.006,790.006,757.9747,543
Oct 23, 20246,170.007,220.006,010.006,430.006,399.67184,596
Oct 22, 20246,270.006,370.006,000.006,100.006,071.2329,218
Oct 21, 20246,380.006,380.006,220.006,330.006,300.1418,061
Oct 18, 20246,480.006,560.006,280.006,360.006,330.0027,921
Oct 17, 20246,550.006,590.006,480.006,560.006,529.065,871
Oct 16, 20246,560.006,630.006,500.006,550.006,519.1019,311
Oct 15, 20246,600.006,650.006,580.006,630.006,598.737,905
Oct 14, 20246,670.006,680.006,560.006,650.006,618.638,420
Oct 11, 20246,720.006,780.006,650.006,660.006,628.586,811
Oct 10, 20246,820.006,830.006,630.006,690.006,658.4417,286
Oct 8, 20246,690.006,870.006,690.006,860.006,827.648,936
Oct 7, 20246,710.006,800.006,550.006,790.006,757.9725,613
Oct 4, 20246,740.006,850.006,700.006,800.006,767.922,703
Oct 2, 20246,800.006,820.006,580.006,800.006,767.9210,059
Sep 30, 20246,950.006,990.006,790.006,870.006,837.596,486
Sep 27, 20247,070.007,070.006,890.006,950.006,917.226,592
Sep 26, 20246,850.006,970.006,800.006,950.006,917.2217,045
Sep 25, 20246,970.006,980.006,780.006,830.006,797.7821,360
Sep 24, 20246,790.006,950.006,780.006,930.006,897.3110,230
Sep 23, 20246,970.006,970.006,770.006,820.006,787.8310,367
Sep 20, 20246,880.007,030.006,830.006,880.006,847.558,863
Sep 19, 20247,030.007,100.006,800.006,860.006,827.644,790
Sep 13, 20247,030.007,060.006,930.006,960.006,927.174,899
Sep 12, 20246,850.007,180.006,810.007,030.006,996.8415,743
Sep 11, 20246,790.007,010.006,750.006,850.006,817.697,053
Sep 10, 20247,030.007,030.006,760.006,760.006,728.1114,598
Sep 9, 20246,550.007,100.006,550.007,100.007,066.5123,722
Sep 6, 20247,010.007,070.006,740.006,900.006,867.4525,551
Sep 5, 20247,210.007,400.006,710.006,990.006,957.0329,891
Sep 4, 20247,110.007,400.007,070.007,210.007,175.9919,959
Sep 3, 20247,570.007,580.007,400.007,520.007,484.5315,292
Sep 2, 20247,280.007,580.007,230.007,580.007,544.2537,600
Aug 30, 20247,100.007,180.007,070.007,180.007,146.136,610
Aug 29, 20247,270.007,270.007,050.007,100.007,066.5126,123
Aug 28, 20247,310.007,310.007,170.007,270.007,235.719,821
Aug 26, 20247,480.007,480.007,170.007,210.007,175.9911,900
Aug 23, 20247,400.007,400.007,250.007,340.007,305.3810,609
Aug 22, 20247,600.007,600.007,330.007,400.007,365.0910,474
Aug 21, 20247,470.007,470.007,370.007,440.007,404.917,757
Aug 20, 20247,280.007,450.007,280.007,450.007,414.8616,636
Aug 19, 20247,480.007,480.007,250.007,250.007,215.8014,348
Aug 16, 20247,410.007,540.007,360.007,370.007,335.2424,096
Aug 14, 20247,400.007,490.007,330.007,400.007,365.0920,906
Aug 13, 20247,480.007,640.007,260.007,260.007,225.758,210
Aug 12, 20247,340.007,700.007,340.007,480.007,444.7210,078
Aug 9, 20247,240.007,760.007,240.007,380.007,345.1923,217
Aug 8, 20247,200.007,350.007,010.007,210.007,175.9917,079
Aug 7, 20247,020.007,300.007,020.007,200.007,166.0421,121
Aug 6, 20247,060.007,380.007,060.007,140.007,106.3246,354
Aug 5, 20247,640.007,910.006,540.006,970.006,937.1296,555
Aug 2, 20248,160.008,160.007,790.007,930.007,892.5944,144
Aug 1, 20248,580.008,580.008,170.008,280.008,240.9437,189
Jul 31, 20248,200.008,820.008,200.008,380.008,340.4743,408
Jul 30, 20248,210.008,330.008,190.008,280.008,240.9413,884
Jul 29, 20248,110.008,300.008,110.008,290.008,250.908,918
Jul 26, 20248,370.008,370.008,110.008,200.008,161.3225,533
Jul 25, 20248,480.008,480.008,170.008,370.008,330.5236,403
Jul 24, 20248,470.008,650.008,450.008,570.008,529.5818,318
Jul 23, 20248,690.009,040.008,600.008,660.008,619.1539,493
Jul 22, 20249,030.009,040.008,570.008,650.008,609.2032,197
Jul 19, 20248,790.009,060.008,700.009,030.008,987.4171,189
Jul 18, 20248,650.008,840.008,420.008,790.008,748.5452,579
Jul 17, 20248,760.008,840.008,650.008,780.008,738.5850,625
Jul 16, 20248,800.008,930.008,650.008,760.008,718.6819,685
Jul 15, 20248,730.008,890.008,450.008,800.008,758.4948,636
Jul 12, 20248,840.008,850.008,700.008,730.008,688.8220,229
Jul 11, 20248,780.008,930.008,700.008,820.008,778.4049,637
Jul 10, 20248,600.008,780.008,400.008,780.008,738.5856,514
Jul 9, 20248,440.008,840.008,440.008,620.008,579.3465,019
Jul 8, 20248,420.008,630.008,320.008,480.008,440.0050,841
Jul 5, 20248,150.009,400.008,150.008,420.008,380.28718,219
Jul 4, 20248,140.008,290.008,130.008,240.008,201.1318,233
Jul 3, 20248,230.008,230.008,070.008,140.008,101.6018,013
Jul 2, 20248,440.008,550.008,010.008,180.008,141.4241,881
Jul 1, 20248,520.008,610.008,420.008,440.008,400.1938,414
Jun 28, 20248,340.008,510.008,290.008,500.008,459.9126,385
Jun 27, 20248,340.008,440.008,200.008,340.008,300.6634,370
Jun 26, 20248,330.008,410.008,200.008,340.008,300.6623,716
Jun 25, 20248,300.008,410.008,270.008,360.008,320.5723,854
Jun 24, 20248,370.008,510.008,220.008,360.008,320.5734,737
Jun 21, 20248,430.008,430.008,080.008,390.008,350.4253,646
Jun 20, 20248,460.008,570.008,250.008,300.008,260.8558,892
Jun 19, 20248,390.009,070.008,380.008,470.008,430.05164,614
Jun 18, 20248,150.008,350.008,150.008,340.008,300.6663,040
Jun 17, 20248,200.008,290.008,040.008,140.008,101.60103,242
Jun 14, 20247,990.008,130.007,900.008,080.008,041.8944,930
Jun 13, 20247,820.008,100.007,820.008,050.008,012.0351,466
Jun 12, 20247,960.008,000.007,780.007,870.007,832.8828,722
Jun 11, 20247,780.007,940.007,780.007,920.007,882.6422,376
Jun 10, 20247,620.007,850.007,570.007,810.007,773.1625,816
Jun 7, 20247,510.007,720.007,510.007,700.007,663.6817,811
Jun 5, 20247,730.007,840.007,500.007,580.007,544.2560,909
Jun 4, 20247,710.007,810.007,710.007,730.007,693.5425,338
Jun 3, 20247,730.007,830.007,720.007,810.007,773.1644,727
May 31, 20247,830.007,930.007,680.007,730.007,693.5452,449
May 30, 20248,000.008,040.007,820.007,920.007,882.6440,169
May 29, 20248,160.008,210.008,000.008,000.007,962.2670,246
May 28, 20248,120.009,230.008,090.008,160.008,121.51939,030
May 27, 20248,190.008,190.007,970.008,110.008,071.7546,147
May 24, 20248,260.008,260.007,950.007,950.007,912.5050,251
May 23, 20248,260.008,370.008,210.008,210.008,171.2743,468
May 22, 20248,310.008,390.008,240.008,330.008,290.7131,124
May 21, 20248,460.008,460.008,350.008,350.008,310.6130,076
May 20, 20248,520.008,550.008,370.008,400.008,360.3846,437
May 17, 20248,470.008,570.008,380.008,550.008,509.6722,566
May 16, 20248,520.008,590.008,440.008,470.008,430.0530,774
May 14, 20248,430.008,520.008,380.008,520.008,479.8138,900
May 13, 20248,590.008,600.008,430.008,430.008,390.2440,901
May 10, 20248,620.008,700.008,460.008,520.008,479.8149,586
May 9, 20248,710.008,750.008,500.008,600.008,559.4362,392
May 8, 20248,670.008,770.008,660.008,720.008,678.8722,490
May 7, 20248,640.008,780.008,640.008,740.008,698.7730,375
May 3, 20248,700.008,740.008,620.008,620.008,579.3429,721
May 2, 20248,800.008,820.008,650.008,700.008,658.9654,769
Apr 30, 20248,820.009,120.008,820.008,880.008,838.1129,931
Apr 29, 20248,850.008,930.008,780.008,900.008,858.0228,697
Apr 26, 20248,980.008,980.008,730.008,820.008,778.4039,496
Apr 25, 20248,760.009,010.008,750.008,900.008,858.0244,236
Apr 24, 20248,720.008,900.008,710.008,760.008,718.6830,878
Apr 23, 20248,700.008,820.008,500.008,700.008,658.9643,728
Apr 22, 20248,610.008,760.008,610.008,700.008,658.9623,442

Related Tickers

300430.SZ Beijing Chieftain Control Technology Group Co., Ltd.
16.37
-2.15%
 
688676.SS Hainan Jinpan Smart Technology Co., Ltd.
30.40
-2.53%
 
002164.SZ Ningbo Donly Co.,Ltd
7.18
-1.91%
 
6508.T Meidensha Corporation
3,450.00
-0.29%
 
300441.SZ Ningbo BaoSi Energy Equipment Co., Ltd.
8.82
+0.23%
 
1289.HK SUNLIT SCI
1.410
+2.17%
 
2722.HK Chongqing Machinery & Electric Co., Ltd.
0.840
+1.20%
 
1286.HK IMPRO PRECISION
2.290
0.00%