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
2023-04-112,320.002,390.002,310.002,380.0011,900.0026,418
2023-04-102,410.002,420.002,315.002,345.0011,725.0053,335
2023-04-072,415.002,440.002,395.002,405.0012,025.0034,964
2023-04-062,485.002,485.002,395.002,410.0012,050.0059,907
2023-04-052,495.002,520.002,450.002,495.0012,475.0043,959
2023-04-042,450.002,510.002,450.002,490.0012,450.0050,859
2023-04-032,475.002,490.002,420.002,465.0012,325.0036,200
2023-03-312,500.002,515.002,425.002,445.0012,225.0037,449
2023-03-302,470.002,490.002,430.002,475.0012,375.0030,465
2023-03-292,470.002,475.002,445.002,465.0012,325.0017,314
2023-03-282,395.002,480.002,395.002,475.0012,375.0035,119
2023-03-272,490.002,490.002,375.002,395.0011,975.0036,181
2023-03-242,410.002,465.002,375.002,450.0012,250.0039,579
2023-03-232,440.002,445.002,375.002,380.0011,900.0056,844
2023-03-222,475.002,500.002,445.002,455.0012,275.0025,642
2023-03-212,495.002,505.002,455.002,460.0012,300.0036,311
2023-03-202,545.002,545.002,470.002,475.0012,375.0054,362
2023-03-172,455.002,535.002,440.002,530.0012,650.0043,024
2023-03-162,445.002,500.002,400.002,435.0012,175.0024,976
2023-03-152,420.002,520.002,415.002,495.0012,475.0049,168
2023-03-142,530.002,555.002,385.002,385.0011,925.0069,338
2023-03-132,590.002,590.002,510.002,555.0012,775.0048,672
2023-03-102,730.002,740.002,625.002,625.0013,125.0099,498
2023-03-092,680.002,785.002,625.002,750.0013,750.00227,746
2023-03-082,660.002,685.002,630.002,630.0013,150.0035,562
2023-03-072,680.002,740.002,650.002,685.0013,425.0046,536
2023-03-062,700.002,770.002,675.002,680.0013,400.00157,601
2023-03-032,615.002,680.002,610.002,635.0013,175.0030,447
2023-03-022,630.002,665.002,580.002,590.0012,950.0026,540
2023-02-282,585.002,650.002,560.002,645.0013,225.0033,678
2023-02-272,605.002,615.002,555.002,585.0012,925.0021,825
2023-02-242,655.002,680.002,605.002,605.0013,025.0036,273
2023-02-232,595.002,650.002,585.002,645.0013,225.0043,919
2023-02-222,630.002,635.002,580.002,585.0012,925.0053,564
2023-02-212,595.002,850.002,595.002,675.0013,375.00349,579
2023-02-202,545.002,600.002,540.002,595.0012,975.0019,749
2023-02-172,545.002,575.002,540.002,545.0012,725.0026,344
2023-02-162,565.002,620.002,550.002,605.0013,025.0036,922
2023-02-152,700.002,745.002,545.002,550.0012,750.00109,001
2023-02-142,745.002,790.002,680.002,700.0013,500.0072,831
2023-02-132,790.002,795.002,670.002,725.0013,625.0099,109
2023-02-102,805.002,880.002,660.002,755.0013,775.00494,591
2023-02-092,795.002,845.002,745.002,775.0013,875.0085,806
2023-02-082,825.002,840.002,775.002,825.0014,125.00158,257
2023-02-072,745.002,860.002,690.002,775.0013,875.00192,179
2023-02-062,920.002,935.002,680.002,745.0013,725.00394,148
2023-02-032,665.002,860.002,640.002,820.0014,100.00777,164
2023-02-022,610.002,670.002,610.002,640.0013,200.0086,753
2023-02-012,690.002,705.002,585.002,605.0013,025.00119,325
2023-01-312,660.002,710.002,650.002,690.0013,450.00118,288
2023-01-302,655.002,770.002,625.002,700.0013,500.00372,871
2023-01-272,545.002,860.002,515.002,655.0013,275.001,466,927
2023-01-262,610.002,645.002,500.002,505.0012,525.00191,218
2023-01-252,500.002,565.002,450.002,560.0012,800.001,079,874
2023-01-202,400.002,460.002,400.002,440.0012,200.0060,213
2023-01-192,340.002,460.002,325.002,410.0012,050.0077,456
2023-01-182,400.002,410.002,345.002,375.0011,875.0039,188
2023-01-172,380.002,500.002,380.002,400.0012,000.00192,547
2023-01-162,375.002,415.002,345.002,390.0011,950.0057,435
2023-01-132,445.002,450.002,365.002,375.0011,875.0051,169
← NewerPage 15 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.