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
2024-04-032,505.002,575.002,450.002,465.0012,325.0057,505
2024-04-022,555.002,570.002,465.002,485.0012,425.0059,363
2024-04-012,540.002,570.002,535.002,560.0012,800.0045,133
2024-03-292,535.002,615.002,535.002,535.0012,675.00112,551
2024-03-282,550.002,600.002,525.002,535.0012,675.00134,401
2024-03-272,580.002,585.002,530.002,530.0012,650.00111,899
2024-03-262,500.002,650.002,480.002,620.0013,100.00499,101
2024-03-252,460.002,525.002,410.002,500.0012,500.0059,231
2024-03-222,485.002,490.002,450.002,460.0012,300.0044,109
2024-03-212,485.002,495.002,455.002,475.0012,375.0049,474
2024-03-202,475.002,555.002,410.002,490.0012,450.00200,146
2024-03-192,385.002,475.002,385.002,455.0012,275.0065,055
2024-03-182,380.002,425.002,380.002,385.0011,925.0018,956
2024-03-152,375.002,390.002,360.002,385.0011,925.0014,994
2024-03-142,405.002,435.002,370.002,385.0011,925.0033,949
2024-03-132,405.002,435.002,380.002,415.0012,075.0029,219
2024-03-122,420.002,425.002,370.002,380.0011,900.0036,028
2024-03-112,380.002,450.002,370.002,425.0012,125.0040,845
2024-03-082,360.002,390.002,350.002,380.0011,900.0044,879
2024-03-072,415.002,440.002,320.002,355.0011,775.0080,356
2024-03-062,430.002,470.002,400.002,410.0012,050.0047,462
2024-03-052,455.002,485.002,440.002,450.0012,250.0044,317
2024-03-042,520.002,530.002,455.002,475.0012,375.0057,535
2024-02-292,540.002,565.002,495.002,495.0012,475.0039,295
2024-02-282,485.002,645.002,485.002,535.0012,675.00200,031
2024-02-272,530.002,540.002,430.002,475.0012,375.0068,224
2024-02-262,550.002,555.002,505.002,530.0012,650.0037,542
2024-02-232,585.002,590.002,505.002,540.0012,700.0065,446
2024-02-222,550.002,595.002,535.002,565.0012,825.0046,021
2024-02-212,600.002,605.002,550.002,550.0012,750.0063,356
2024-02-202,630.002,655.002,600.002,600.0013,000.0065,268
2024-02-192,640.002,670.002,600.002,610.0013,050.0086,832
2024-02-162,660.002,665.002,590.002,605.0013,025.0068,763
2024-02-152,595.002,650.002,570.002,635.0013,175.00108,572
2024-02-142,530.002,600.002,520.002,590.0012,950.0068,165
2024-02-132,520.002,600.002,500.002,570.0012,850.00147,773
2024-02-082,495.002,515.002,475.002,480.0012,400.0063,208
2024-02-072,510.002,520.002,465.002,500.0012,500.0078,431
2024-02-062,525.002,555.002,465.002,490.0012,450.00128,414
2024-02-052,590.002,600.002,510.002,535.0012,675.00133,862
2024-02-022,675.002,705.002,600.002,600.0013,000.00284,476
2024-02-012,550.002,770.002,505.002,745.0013,725.001,021,518
2024-01-312,705.002,765.002,550.002,570.0012,850.00346,631
2024-01-302,850.002,860.002,685.002,750.0013,750.00399,840
2024-01-293,040.003,045.002,795.002,810.0014,050.00916,605
2024-01-262,650.003,065.002,630.002,940.0014,700.004,638,380
2024-01-252,640.002,640.002,560.002,595.0012,975.00142,532
2024-01-242,700.002,780.002,615.002,645.0013,225.00703,282
2024-01-232,550.002,800.002,540.002,605.0013,025.00888,786
2024-01-222,560.002,585.002,525.002,565.0012,825.0061,215
2024-01-192,430.002,540.002,425.002,515.0012,575.0090,457
2024-01-182,390.002,455.002,390.002,445.0012,225.0041,093
2024-01-172,520.002,520.002,390.002,400.0012,000.00109,350
2024-01-162,565.002,620.002,520.002,525.0012,625.0070,572
2024-01-152,600.002,685.002,560.002,565.0012,825.00295,021
2024-01-122,580.002,585.002,515.002,540.0012,700.00110,217
2024-01-112,670.002,730.002,610.002,610.0013,050.00344,126
2024-01-102,555.002,670.002,510.002,670.0013,350.00288,061
2024-01-092,615.002,795.002,550.002,550.0012,750.00639,599
2024-01-082,560.002,625.002,520.002,590.0012,950.00150,875
← NewerPage 11 of 21 · 1,208 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.