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
2023-07-102,555.002,790.002,545.002,630.0013,150.00660,068
2023-07-072,560.002,575.002,500.002,505.0012,525.0088,283
2023-07-062,530.002,780.002,515.002,595.0012,975.00832,474
2023-07-052,600.002,605.002,500.002,530.0012,650.00104,498
2023-07-042,570.002,655.002,560.002,600.0013,000.00121,978
2023-07-032,590.002,895.002,590.002,615.0013,075.001,698,539
2023-06-302,490.002,550.002,455.002,520.0012,600.0064,746
2023-06-292,560.002,570.002,500.002,510.0012,550.00118,821
2023-06-282,555.002,585.002,520.002,545.0012,725.00148,166
2023-06-272,520.002,765.002,505.002,555.0012,775.001,580,209
2023-06-262,495.002,645.002,470.002,485.0012,425.00238,259
2023-06-232,535.002,545.002,465.002,515.0012,575.00122,761
2023-06-222,410.002,650.002,350.002,535.0012,675.001,029,903
2023-06-212,430.002,450.002,385.002,420.0012,100.00127,295
2023-06-202,280.002,695.002,265.002,435.0012,175.001,076,075
2023-06-192,265.002,290.002,240.002,290.0011,450.0019,467
2023-06-162,270.002,305.002,265.002,275.0011,375.0023,496
2023-06-152,285.002,305.002,255.002,265.0011,325.0019,876
2023-06-142,345.002,350.002,285.002,285.0011,425.0030,546
2023-06-132,320.002,395.002,315.002,335.0011,675.0028,505
2023-06-122,295.002,335.002,295.002,315.0011,575.0024,170
2023-06-092,335.002,335.002,305.002,310.0011,550.0015,254
2023-06-082,330.002,345.002,310.002,320.0011,600.0013,352
2023-06-072,340.002,355.002,325.002,345.0011,725.0014,354
2023-06-052,365.002,365.002,320.002,345.0011,725.0014,718
2023-06-022,300.002,350.002,300.002,335.0011,675.0020,143
2023-06-012,275.002,315.002,265.002,300.0011,500.0016,657
2023-05-312,265.002,310.002,260.002,295.0011,475.0016,121
2023-05-302,265.002,285.002,260.002,275.0011,375.0016,952
2023-05-262,300.002,300.002,245.002,260.0011,300.0028,984
2023-05-252,305.002,320.002,285.002,290.0011,450.0016,522
2023-05-242,325.002,345.002,305.002,305.0011,525.0023,196
2023-05-232,360.002,375.002,340.002,345.0011,725.0020,094
2023-05-222,345.002,370.002,340.002,355.0011,775.0011,203
2023-05-192,330.002,360.002,320.002,355.0011,775.0017,386
2023-05-182,310.002,335.002,300.002,330.0011,650.0016,173
2023-05-172,295.002,340.002,280.002,300.0011,500.0033,607
2023-05-162,300.002,410.002,285.002,300.0011,500.0043,778
2023-05-152,365.002,415.002,300.002,340.0011,700.0035,391
2023-05-122,365.002,410.002,360.002,375.0011,875.0021,663
2023-05-112,355.002,385.002,355.002,360.0011,800.009,929
2023-05-102,350.002,405.002,350.002,355.0011,775.0030,519
2023-05-092,340.002,370.002,305.002,350.0011,750.0016,012
2023-05-082,365.002,400.002,355.002,360.0011,800.0019,393
2023-05-042,340.002,365.002,310.002,345.0011,725.0016,024
2023-05-032,320.002,385.002,315.002,365.0011,825.0020,866
2023-05-022,265.002,350.002,265.002,335.0011,675.0020,455
2023-04-282,290.002,305.002,240.002,275.0011,375.0034,069
2023-04-272,260.002,295.002,240.002,280.0011,400.0028,325
2023-04-262,295.002,330.002,235.002,280.0011,400.0022,453
2023-04-252,355.002,370.002,270.002,300.0011,500.0039,100
2023-04-242,365.002,395.002,355.002,360.0011,800.0029,678
2023-04-212,430.002,450.002,380.002,385.0011,925.0031,894
2023-04-202,505.002,520.002,425.002,460.0012,300.0034,134
2023-04-192,495.002,520.002,465.002,505.0012,525.0050,484
2023-04-182,470.002,500.002,440.002,475.0012,375.0049,019
2023-04-172,455.002,480.002,420.002,470.0012,350.0040,825
2023-04-142,435.002,460.002,420.002,440.0012,200.0028,732
2023-04-132,420.002,440.002,380.002,430.0012,150.0040,321
2023-04-122,390.002,410.002,345.002,395.0011,975.0028,773
← NewerPage 14 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.