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
2023-01-122,690.002,700.002,385.002,385.0011,925.00593,104
2023-01-112,395.002,575.002,320.002,505.0012,525.001,002,626
2023-01-102,315.002,365.002,295.002,355.0011,775.0096,699
2023-01-092,325.002,360.002,310.002,315.0011,575.0092,979
2023-01-062,365.002,390.002,320.002,325.0011,625.00180,537
2023-01-052,120.002,645.002,120.002,350.0011,750.001,906,414
2023-01-042,000.002,140.002,000.002,120.0010,600.0027,667
2023-01-032,005.002,060.001,965.002,045.0010,225.0028,419
2023-01-022,105.002,140.002,015.002,045.0010,225.0025,931
2022-12-292,150.002,160.002,080.002,105.0010,525.0016,930
2022-12-282,120.002,200.002,105.002,145.0010,725.0029,403
2022-12-272,135.002,160.002,105.002,105.0010,525.0013,621
2022-12-262,080.002,150.002,080.002,120.0010,600.0018,783
2022-12-232,125.002,130.002,065.002,080.0010,400.0020,043
2022-12-222,140.002,175.002,135.002,135.0010,675.0013,442
2022-12-212,185.002,190.002,130.002,130.0010,650.0015,434
2022-12-202,230.002,245.002,160.002,170.0010,850.0027,730
2022-12-192,270.002,270.002,230.002,245.0011,225.0012,530
2022-12-162,270.002,300.002,255.002,270.0011,350.0016,351
2022-12-152,315.002,380.002,305.002,340.0011,700.0016,815
2022-12-142,295.002,345.002,295.002,345.0011,725.0014,250
2022-12-132,275.002,320.002,270.002,295.0011,475.009,833
2022-12-122,250.002,295.002,240.002,275.0011,375.0013,613
2022-12-092,260.002,295.002,250.002,270.0011,350.0015,057
2022-12-082,335.002,335.002,250.002,250.0011,250.0026,685
2022-12-072,345.002,355.002,310.002,330.0011,650.0024,786
2022-12-062,455.002,475.002,360.002,360.0011,800.0089,735
2022-12-052,420.002,445.002,400.002,430.0012,150.0020,837
2022-12-022,385.002,425.002,370.002,405.0012,025.0016,640
2022-12-012,365.002,400.002,360.002,375.0011,875.0014,813
2022-11-302,340.002,355.002,320.002,330.0011,650.0010,101
2022-11-292,300.002,340.002,290.002,340.0011,700.0025,133
2022-11-282,410.002,410.002,300.002,305.0011,525.0029,929
2022-11-252,415.002,435.002,385.002,410.0012,050.0014,643
2022-11-242,345.002,440.002,345.002,415.0012,075.0024,279
2022-11-232,330.002,375.002,330.002,340.0011,700.0018,917
2022-11-222,375.002,375.002,315.002,320.0011,600.0013,838
2022-11-212,460.002,465.002,315.002,350.0011,750.0060,590
2022-11-182,465.002,490.002,450.002,460.0012,300.0019,219
2022-11-172,535.002,540.002,450.002,465.0012,325.0041,872
2022-11-162,555.002,560.002,505.002,550.0012,750.0028,694
2022-11-152,565.002,670.002,535.002,560.0012,800.00102,388
2022-11-142,545.002,620.002,505.002,590.0012,950.0058,619
2022-11-112,560.002,595.002,520.002,530.0012,650.0060,989
2022-11-102,525.002,595.002,490.002,505.0012,525.0046,408
2022-11-092,495.002,605.002,495.002,540.0012,700.0082,050
2022-11-082,450.002,605.002,425.002,495.0012,475.00346,897
2022-11-072,390.002,455.002,390.002,440.0012,200.0064,351
2022-11-042,360.002,570.002,330.002,390.0011,950.00178,676
2022-11-032,375.002,400.002,330.002,380.0011,900.0022,720
2022-11-022,390.002,460.002,390.002,405.0012,025.0040,056
2022-11-012,340.002,490.002,340.002,415.0012,075.00189,344
2022-10-312,345.002,405.002,335.002,340.0011,700.0039,584
2022-10-282,360.002,385.002,315.002,330.0011,650.0018,698
2022-10-272,315.002,370.002,310.002,365.0011,825.0030,776
2022-10-262,365.002,680.002,300.002,315.0011,575.00859,103
2022-10-252,380.002,405.002,330.002,365.0011,825.0013,711
2022-10-242,340.002,405.002,340.002,365.0011,825.0010,594
2022-10-212,350.002,390.002,330.002,330.0011,650.0011,145
2022-10-202,430.002,445.002,385.002,390.0011,950.009,284
← NewerPage 16 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.