Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 042510.KQ stock page

Raonsecure Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-032,335.002,355.002,290.002,300.0011,500.0034,872
2024-07-022,405.002,415.002,325.002,335.0011,675.0049,744
2024-07-012,380.002,395.002,325.002,395.0011,975.0027,063
2024-06-282,390.002,400.002,365.002,375.0011,875.0017,308
2024-06-272,385.002,475.002,380.002,390.0011,950.0041,273
2024-06-262,395.002,450.002,385.002,400.0012,000.0042,400
2024-06-252,355.002,400.002,350.002,385.0011,925.0021,169
2024-06-242,410.002,420.002,350.002,355.0011,775.0034,880
2024-06-212,420.002,440.002,390.002,400.0012,000.0026,977
2024-06-202,400.002,445.002,385.002,435.0012,175.0026,871
2024-06-192,360.002,410.002,360.002,390.0011,950.0028,214
2024-06-182,415.002,435.002,365.002,380.0011,900.0045,834
2024-06-172,475.002,530.002,420.002,420.0012,100.00173,325
2024-06-142,510.002,510.002,450.002,475.0012,375.0036,412
2024-06-132,510.002,525.002,475.002,505.0012,525.0038,831
2024-06-122,550.002,550.002,490.002,520.0012,600.0049,181
2024-06-112,550.002,560.002,505.002,540.0012,700.0072,396
2024-06-102,450.002,565.002,435.002,550.0012,750.00211,704
2024-06-072,430.002,465.002,420.002,450.0012,250.0019,862
2024-06-052,500.002,515.002,435.002,435.0012,175.0038,501
2024-06-042,495.002,545.002,480.002,480.0012,400.0073,190
2024-06-032,400.002,530.002,395.002,505.0012,525.00154,465
2024-05-312,460.002,460.002,400.002,400.0012,000.0061,714
2024-05-302,360.002,485.002,335.002,485.0012,425.00174,092
2024-05-292,395.002,400.002,360.002,360.0011,800.0024,496
2024-05-282,400.002,425.002,390.002,405.0012,025.0019,356
2024-05-272,405.002,450.002,380.002,405.0012,025.0029,102
2024-05-242,375.002,415.002,375.002,410.0012,050.0026,064
2024-05-232,390.002,415.002,365.002,400.0012,000.0020,604
2024-05-222,420.002,480.002,390.002,390.0011,950.0086,312
2024-05-212,390.002,405.002,370.002,405.0012,025.0019,353
2024-05-202,415.002,425.002,385.002,390.0011,950.0024,187
2024-05-172,430.002,440.002,415.002,415.0012,075.0024,564
2024-05-162,460.002,470.002,425.002,435.0012,175.0024,533
2024-05-142,430.002,485.002,430.002,445.0012,225.0020,487
2024-05-132,455.002,500.002,425.002,440.0012,200.0030,764
2024-05-102,440.002,470.002,405.002,455.0012,275.0026,064
2024-05-092,420.002,455.002,420.002,435.0012,175.0022,057
2024-05-082,380.002,470.002,380.002,420.0012,100.0042,507
2024-05-072,405.002,425.002,400.002,400.0012,000.0023,856
2024-05-032,455.002,590.002,390.002,400.0012,000.00194,448
2024-05-022,345.002,470.002,345.002,470.0012,350.00118,470
2024-04-302,355.002,415.002,345.002,360.0011,800.0047,932
2024-04-292,310.002,375.002,310.002,360.0011,800.0027,787
2024-04-262,375.002,375.002,295.002,300.0011,500.0036,531
2024-04-252,415.002,420.002,350.002,355.0011,775.0014,052
2024-04-242,380.002,405.002,380.002,405.0012,025.0018,512
2024-04-232,380.002,420.002,375.002,380.0011,900.0022,377
2024-04-222,400.002,425.002,365.002,380.0011,900.0021,465
2024-04-192,375.002,430.002,300.002,385.0011,925.0051,481
2024-04-182,335.002,370.002,335.002,365.0011,825.0018,682
2024-04-172,285.002,345.002,275.002,335.0011,675.0030,215
2024-04-162,355.002,380.002,280.002,285.0011,425.0050,344
2024-04-152,405.002,405.002,360.002,380.0011,900.0021,071
2024-04-122,405.002,430.002,370.002,410.0012,050.0025,626
2024-04-112,335.002,395.002,335.002,385.0011,925.0013,912
2024-04-092,375.002,400.002,360.002,370.0011,850.0027,177
2024-04-082,410.002,415.002,360.002,380.0011,900.0041,845
2024-04-052,450.002,465.002,410.002,415.0012,075.0038,991
2024-04-042,465.002,490.002,450.002,470.0012,350.0033,052
← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.