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
2024-01-052,470.002,570.002,465.002,535.0012,675.00100,856
2024-01-042,520.002,540.002,465.002,465.0012,325.0054,376
2024-01-032,480.002,520.002,475.002,515.0012,575.0046,893
2024-01-022,465.002,510.002,450.002,500.0012,500.0052,259
2023-12-282,480.002,495.002,445.002,465.0012,325.0041,682
2023-12-272,395.002,480.002,395.002,480.0012,400.0036,785
2023-12-262,395.002,430.002,360.002,420.0012,100.0031,063
2023-12-222,445.002,450.002,385.002,395.0011,975.0031,245
2023-12-212,460.002,495.002,425.002,440.0012,200.0031,814
2023-12-202,445.002,525.002,410.002,465.0012,325.0084,125
2023-12-192,480.002,535.002,420.002,425.0012,125.0092,848
2023-12-182,475.002,505.002,465.002,480.0012,400.0058,263
2023-12-152,535.002,540.002,460.002,460.0012,300.0056,133
2023-12-142,480.002,565.002,470.002,540.0012,700.0076,946
2023-12-132,555.002,570.002,500.002,500.0012,500.0063,297
2023-12-122,525.002,595.002,460.002,570.0012,850.00236,763
2023-12-112,550.002,555.002,490.002,525.0012,625.0086,152
2023-12-082,430.002,570.002,430.002,515.0012,575.00207,005
2023-12-072,525.002,580.002,400.002,430.0012,150.00193,660
2023-12-062,475.002,515.002,460.002,510.0012,550.0090,945
2023-12-052,460.002,530.002,435.002,475.0012,375.00106,263
2023-12-042,370.002,530.002,365.002,515.0012,575.00166,015
2023-12-012,355.002,390.002,345.002,380.0011,900.0042,954
2023-11-302,360.002,380.002,340.002,345.0011,725.0027,219
2023-11-292,360.002,385.002,330.002,360.0011,800.0071,625
2023-11-282,395.002,440.002,340.002,355.0011,775.0098,037
2023-11-272,490.002,505.002,385.002,420.0012,100.00220,381
2023-11-242,475.002,610.002,415.002,600.0013,000.00665,221
2023-11-232,435.002,645.002,370.002,465.0012,325.00909,957
2023-11-222,375.002,610.002,330.002,450.0012,250.001,459,560
2023-11-212,380.002,430.002,350.002,350.0011,750.00144,904
2023-11-202,350.002,390.002,315.002,340.0011,700.00167,449
2023-11-172,250.002,530.002,225.002,450.0012,250.00890,223
2023-11-162,235.002,250.002,220.002,250.0011,250.005,445
2023-11-152,205.002,250.002,205.002,235.0011,175.0013,321
2023-11-142,160.002,205.002,160.002,200.0011,000.007,172
2023-11-132,195.002,215.002,150.002,160.0010,800.0016,008
2023-11-102,225.002,240.002,195.002,195.0010,975.0012,057
2023-11-092,255.002,275.002,175.002,245.0011,225.0020,186
2023-11-082,285.002,315.002,255.002,260.0011,300.0023,535
2023-11-072,265.002,285.002,230.002,260.0011,300.0022,118
2023-11-062,285.002,295.002,260.002,285.0011,425.0031,967
2023-11-032,220.002,280.002,195.002,270.0011,350.0040,552
2023-11-022,160.002,220.002,160.002,215.0011,075.0035,530
2023-11-012,120.002,160.002,120.002,155.0010,775.0014,280
2023-10-312,180.002,200.002,105.002,110.0010,550.0038,608
2023-10-302,110.002,180.002,110.002,180.0010,900.0011,731
2023-10-272,145.002,160.002,120.002,140.0010,700.0020,211
2023-10-262,215.002,215.002,140.002,140.0010,700.0031,856
2023-10-252,220.002,265.002,215.002,240.0011,200.0020,202
2023-10-242,165.002,225.002,125.002,210.0011,050.0025,341
2023-10-232,150.002,210.002,150.002,160.0010,800.0018,152
2023-10-202,190.002,240.002,165.002,165.0010,825.0036,131
2023-10-192,300.002,300.002,215.002,215.0011,075.0033,627
2023-10-182,335.002,335.002,295.002,300.0011,500.0024,069
2023-10-172,300.002,355.002,300.002,335.0011,675.0021,009
2023-10-162,360.002,370.002,265.002,310.0011,550.0033,519
2023-10-132,370.002,420.002,365.002,375.0011,875.0049,708
2023-10-122,380.002,495.002,345.002,385.0011,925.00136,266
2023-10-112,260.002,635.002,260.002,360.0011,800.00616,592
← NewerPage 12 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.