Stock listing
KRX:232680 Raon Robotics Inc. (라온로보틱스) 주가
Follow Raon Robotics Inc. into a list and get an email when it puts out news.
Share price · KRX:232680
₩11,550 KRW +2,250 (+24.2%)
Close on Oct 30, 2026
- Day range
- ₩8,870.00 – ₩11,660 KRWOct 30, 2026
- Volume
- 5.38M sharesOct 30, 2026
- Market cap
- ₩149.6B KRWAt the close on Oct 30, 2026 · price × 12.95M shares outstanding
- 52-week range
- ₩7,020.00 – ₩23,950 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.67B KRWMedian day 102,596 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:232680 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩11,550 | +2,250 | +24.2% | ₩9,300.00 | ₩11,660 | ₩8,870.00 | 5,384,878 | |
| ₩9,300.00 | -300 | -3.1% | ₩9,680.00 | ₩9,680.00 | ₩9,070.00 | 67,794 | |
| ₩9,600.00 | +430 | +4.7% | ₩9,340.00 | ₩9,940.00 | ₩9,250.00 | 139,504 | |
| ₩9,170.00 | +280 | +3.1% | ₩9,070.00 | ₩9,290.00 | ₩8,960.00 | 46,023 | |
| ₩8,890.00 | -270 | -2.9% | ₩9,160.00 | ₩9,420.00 | ₩8,350.00 | 71,548 | |
| ₩9,160.00 | +270 | +3.0% | ₩8,750.00 | ₩9,240.00 | ₩8,270.00 | 95,947 | |
| ₩8,890.00 | -430 | -4.6% | ₩9,410.00 | ₩9,490.00 | ₩8,830.00 | 99,493 | |
| ₩9,320.00 | -180 | -1.9% | ₩9,500.00 | ₩9,710.00 | ₩9,310.00 | 65,465 | |
| ₩9,500.00 | -80 | -0.8% | ₩9,630.00 | ₩9,850.00 | ₩9,210.00 | 76,064 | |
| ₩9,580.00 | -10 | -0.1% | ₩9,340.00 | ₩9,600.00 | ₩9,190.00 | 73,967 | |
| ₩9,590.00 | +740 | +8.4% | ₩8,930.00 | ₩9,590.00 | ₩8,880.00 | 68,707 | |
| ₩8,850.00 | -1,160 | -11.6% | ₩9,810.00 | ₩9,810.00 | ₩8,700.00 | 150,141 | |
| ₩10,010 | -90 | -0.9% | ₩10,150 | ₩10,550 | ₩9,870.00 | 70,264 | |
| ₩10,100 | -40 | -0.4% | ₩9,720.00 | ₩10,230 | ₩9,520.00 | 113,570 | |
| ₩10,140 | -740 | -6.8% | ₩10,880 | ₩11,040 | ₩10,050 | 106,078 | |
| ₩10,880 | +90 | +0.8% | ₩10,790 | ₩11,170 | ₩10,530 | 71,270 | |
| ₩10,790 | -360 | -3.2% | ₩11,270 | ₩11,270 | ₩10,510 | 109,172 | |
| ₩11,150 | +250 | +2.3% | ₩10,980 | ₩11,300 | ₩10,980 | 104,782 | |
| ₩10,900 | -40 | -0.4% | ₩11,000 | ₩11,280 | ₩10,780 | 103,745 | |
| ₩10,940 | +530 | +5.1% | ₩10,430 | ₩11,230 | ₩10,260 | 273,001 | |
| ₩10,410 | +280 | +2.8% | ₩10,300 | ₩10,600 | ₩10,190 | 100,139 | |
| ₩10,130 | -160 | -1.6% | ₩10,320 | ₩10,400 | ₩9,920.00 | 82,509 | |
| ₩10,290 | +220 | +2.2% | ₩10,120 | ₩10,670 | ₩10,070 | 157,753 | |
| ₩10,070 | -40 | -0.4% | ₩10,250 | ₩10,455 | ₩10,010 | 101,446 | |
| ₩10,110 | +260 | +2.6% | ₩10,000 | ₩10,480 | ₩9,900.00 | 181,645 | |
| ₩9,850.00 | +150 | +1.5% | ₩9,740.00 | ₩10,040 | ₩9,560.00 | 134,204 | |
| ₩9,700.00 | +160 | +1.7% | ₩9,750.00 | ₩9,860.00 | ₩9,610.00 | 90,134 | |
| ₩9,540.00 | +330 | +3.6% | ₩9,250.00 | ₩9,580.00 | ₩9,200.00 | 83,244 | |
| ₩9,210.00 | +60 | +0.7% | ₩9,150.00 | ₩9,240.00 | ₩9,090.00 | 48,881 | |
| ₩9,150.00 | -20 | -0.2% | ₩9,200.00 | ₩9,640.00 | ₩9,010.00 | 87,725 | |
| ₩9,170.00 | -230 | -2.4% | ₩9,360.00 | ₩9,490.00 | ₩9,040.00 | 68,625 | |
| ₩9,400.00 | -170 | -1.8% | ₩9,390.00 | ₩9,540.00 | ₩9,270.00 | 52,973 | |
| ₩9,570.00 | +200 | +2.1% | ₩9,700.00 | ₩9,710.00 | ₩9,330.00 | 117,469 | |
| ₩9,370.00 | +130 | +1.4% | ₩9,390.00 | ₩9,510.00 | ₩9,270.00 | 77,891 | |
| ₩9,240.00 | -230 | -2.4% | ₩9,490.00 | ₩9,530.00 | ₩9,240.00 | 63,792 | |
| ₩9,470.00 | +70 | +0.7% | ₩9,750.00 | ₩9,910.00 | ₩9,430.00 | 87,676 | |
| ₩9,400.00 | +240 | +2.6% | ₩9,220.00 | ₩9,760.00 | ₩9,220.00 | 105,501 | |
| ₩9,160.00 | -170 | -1.8% | ₩9,330.00 | ₩9,480.00 | ₩9,040.00 | 59,830 | |
| ₩9,330.00 | +10 | +0.1% | ₩9,250.00 | ₩9,450.00 | ₩8,910.00 | 73,763 | |
| ₩9,320.00 | -160 | -1.7% | ₩9,480.00 | ₩9,520.00 | ₩9,140.00 | 78,965 | |
| ₩9,480.00 | +320 | +3.5% | ₩9,080.00 | ₩9,500.00 | ₩8,660.00 | 97,373 | |
| ₩9,160.00 | -220 | -2.3% | ₩9,380.00 | ₩9,430.00 | ₩9,140.00 | 66,427 | |
| ₩9,380.00 | 0 | 0.0% | ₩9,380.00 | ₩9,500.00 | ₩9,250.00 | 67,819 | |
| ₩9,380.00 | -140 | -1.5% | ₩9,550.00 | ₩9,610.00 | ₩9,200.00 | 77,987 | |
| ₩9,520.00 | +310 | +3.4% | ₩9,360.00 | ₩9,530.00 | ₩8,500.00 | 105,293 | |
| ₩9,210.00 | +20 | +0.2% | ₩9,310.00 | ₩9,610.00 | ₩9,110.00 | 97,747 | |
| ₩9,190.00 | -740 | -7.5% | ₩9,750.00 | ₩10,150 | ₩9,140.00 | 183,435 | |
| ₩9,930.00 | +120 | +1.2% | ₩9,890.00 | ₩10,070 | ₩9,750.00 | 118,109 | |
| ₩9,810.00 | -190 | -1.9% | ₩9,860.00 | ₩10,220 | ₩9,580.00 | 149,316 | |
| ₩10,000 | -440 | -4.2% | ₩10,750 | ₩10,820 | ₩9,950.00 | 253,398 | |
| ₩10,440 | +60 | +0.6% | ₩10,490 | ₩10,790 | ₩10,020 | 230,202 | |
| ₩10,380 | -30 | -0.3% | ₩10,500 | ₩10,790 | ₩10,310 | 244,298 | |
| ₩10,410 | +250 | +2.5% | ₩10,190 | ₩10,465 | ₩9,930.00 | 179,809 | |
| ₩10,160 | -220 | -2.1% | ₩10,450 | ₩10,680 | ₩10,070 | 284,187 | |
| ₩10,380 | +1,190 | +12.9% | ₩9,310.00 | ₩10,870 | ₩9,310.00 | 874,720 | |
| ₩9,190.00 | -470 | -4.9% | ₩9,690.00 | ₩9,850.00 | ₩9,010.00 | 318,950 | |
| ₩9,660.00 | +90 | +0.9% | ₩9,910.00 | ₩11,730 | ₩9,160.00 | 2,189,479 | |
| ₩9,570.00 | +470 | +5.2% | ₩9,150.00 | ₩9,620.00 | ₩9,150.00 | 185,505 | |
| ₩9,100.00 | +390 | +4.5% | ₩8,730.00 | ₩9,130.00 | ₩8,720.00 | 177,580 | |
| ₩8,710.00 | +190 | +2.2% | ₩8,530.00 | ₩9,300.00 | ₩8,200.00 | 351,934 | |
| ₩8,520.00 | +1,020 | +13.6% | ₩7,600.00 | ₩8,800.00 | ₩7,600.00 | 417,396 | |
| ₩7,500.00 | -20 | -0.3% | ₩7,520.00 | ₩7,740.00 | ₩7,100.00 | 259,828 |
- Ticker
- KRX:232680
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 2, 2026
Raon Robotics To Divest 6.4 Billion Won Worth Of Own Shares
Latest news
Raon Robotics To Divest 6.4 Billion Won Worth Of Own Shares
Feb 2, 2026
Closed ₩21,750 (-2.0%) on Feb 3, 2026
Raon Robotics Q4 Operating Profit 1.2 Billion Won, Up 141.3% From Year Earlier
Jan 30, 2026
Closed ₩19,670 (+4.3%) on Jan 30, 2026
Raon Robotics Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Raon Robotics Inc.