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
2023-10-102,360.002,380.002,235.002,235.0011,175.0067,107
2023-10-062,210.002,355.002,210.002,325.0011,625.0048,752
2023-10-052,200.002,275.002,165.002,240.0011,200.0046,417
2023-10-042,270.002,270.002,180.002,195.0010,975.0065,038
2023-09-272,235.002,295.002,225.002,275.0011,375.0032,355
2023-09-262,355.002,370.002,250.002,250.0011,250.0059,451
2023-09-252,360.002,420.002,335.002,360.0011,800.0055,785
2023-09-222,310.002,390.002,310.002,355.0011,775.0038,211
2023-09-212,450.002,470.002,370.002,370.0011,850.0061,128
2023-09-202,475.002,500.002,405.002,450.0012,250.0045,670
2023-09-192,540.002,565.002,455.002,495.0012,475.0070,020
2023-09-182,675.002,685.002,580.002,580.0012,900.0081,946
2023-09-152,550.002,630.002,550.002,620.0013,100.0072,248
2023-09-142,560.002,600.002,540.002,560.0012,800.0032,813
2023-09-132,570.002,595.002,520.002,550.0012,750.0059,661
2023-09-122,665.002,710.002,580.002,585.0012,925.0078,580
2023-09-112,615.002,690.002,615.002,665.0013,325.0069,271
2023-09-082,630.002,715.002,600.002,620.0013,100.0054,439
2023-09-072,730.002,730.002,615.002,655.0013,275.0088,672
2023-09-062,745.002,760.002,650.002,695.0013,475.00233,988
2023-09-052,700.002,730.002,630.002,645.0013,225.00148,674
2023-09-042,690.002,895.002,560.002,755.0013,775.00496,065
2023-09-012,670.002,820.002,635.002,705.0013,525.00464,398
2023-08-312,715.002,715.002,620.002,640.0013,200.0096,299
2023-08-302,735.002,780.002,665.002,690.0013,450.00362,601
2023-08-292,500.002,790.002,495.002,665.0013,325.001,373,842
2023-08-282,465.002,500.002,400.002,500.0012,500.0036,919
2023-08-252,510.002,515.002,450.002,470.0012,350.0035,571
2023-08-242,465.002,525.002,450.002,520.0012,600.0070,971
2023-08-232,370.002,565.002,350.002,460.0012,300.00203,499
2023-08-222,375.002,420.002,360.002,370.0011,850.0042,193
2023-08-212,370.002,420.002,345.002,350.0011,750.0069,519
2023-08-182,375.002,380.002,310.002,320.0011,600.0054,469
2023-08-172,460.002,470.002,335.002,385.0011,925.0090,118
2023-08-162,600.002,600.002,440.002,470.0012,350.00124,481
2023-08-142,565.002,620.002,535.002,610.0013,050.0079,503
2023-08-112,560.002,610.002,545.002,565.0012,825.0083,140
2023-08-102,535.002,600.002,515.002,560.0012,800.0070,597
2023-08-092,530.002,600.002,530.002,560.0012,800.00109,733
2023-08-082,705.002,705.002,520.002,530.0012,650.00227,915
2023-08-072,605.002,720.002,585.002,715.0013,575.00271,458
2023-08-042,815.003,020.002,625.002,660.0013,300.001,993,346
2023-08-032,415.002,850.002,380.002,695.0013,475.002,396,874
2023-08-022,405.002,455.002,390.002,400.0012,000.0021,491
2023-08-012,425.002,455.002,390.002,425.0012,125.0030,443
2023-07-312,355.002,470.002,345.002,425.0012,125.0046,969
2023-07-282,300.002,385.002,295.002,365.0011,825.0029,409
2023-07-272,285.002,365.002,285.002,320.0011,600.0040,098
2023-07-262,345.002,380.002,265.002,295.0011,475.0091,117
2023-07-252,430.002,465.002,355.002,370.0011,850.0059,758
2023-07-242,550.002,555.002,425.002,445.0012,225.0055,343
2023-07-212,485.002,570.002,480.002,555.0012,775.0037,487
2023-07-202,505.002,520.002,465.002,515.0012,575.0040,739
2023-07-192,620.002,635.002,505.002,520.0012,600.0097,705
2023-07-182,675.002,685.002,590.002,620.0013,100.0062,187
2023-07-172,615.002,670.002,565.002,660.0013,300.0063,839
2023-07-142,665.002,670.002,590.002,610.0013,050.0058,515
2023-07-132,690.002,715.002,625.002,655.0013,275.0088,943
2023-07-122,740.002,745.002,655.002,655.0013,275.00127,225
2023-07-112,610.002,730.002,605.002,715.0013,575.00241,763
← NewerPage 13 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.