Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 2,450.00 | 2,510.00 | 2,415.00 | 2,430.00 | 12,150.00 | 28,164 |
| 2022-10-18 | 2,445.00 | 2,595.00 | 2,445.00 | 2,450.00 | 12,250.00 | 184,019 |
| 2022-10-17 | 2,280.00 | 2,505.00 | 2,280.00 | 2,435.00 | 12,175.00 | 136,880 |
| 2022-10-14 | 2,170.00 | 2,355.00 | 2,140.00 | 2,340.00 | 11,700.00 | 101,500 |
| 2022-10-13 | 2,210.00 | 2,230.00 | 2,070.00 | 2,105.00 | 10,525.00 | 56,058 |
| 2022-10-12 | 2,235.00 | 2,285.00 | 2,200.00 | 2,230.00 | 11,150.00 | 20,801 |
| 2022-10-11 | 2,350.00 | 2,355.00 | 2,250.00 | 2,275.00 | 11,375.00 | 21,240 |
| 2022-10-07 | 2,380.00 | 2,420.00 | 2,355.00 | 2,390.00 | 11,950.00 | 9,818 |
| 2022-10-06 | 2,345.00 | 2,410.00 | 2,345.00 | 2,385.00 | 11,925.00 | 14,760 |
| 2022-10-05 | 2,380.00 | 2,425.00 | 2,315.00 | 2,330.00 | 11,650.00 | 19,601 |
| 2022-10-04 | 2,335.00 | 2,420.00 | 2,335.00 | 2,365.00 | 11,825.00 | 27,243 |
| 2022-09-30 | 2,210.00 | 2,340.00 | 2,210.00 | 2,305.00 | 11,525.00 | 30,434 |
| 2022-09-29 | 2,280.00 | 2,480.00 | 2,260.00 | 2,260.00 | 11,300.00 | 104,330 |
| 2022-09-28 | 2,335.00 | 2,410.00 | 2,250.00 | 2,260.00 | 11,300.00 | 46,298 |
| 2022-09-27 | 2,375.00 | 2,670.00 | 2,290.00 | 2,365.00 | 11,825.00 | 249,406 |
| 2022-09-26 | 2,620.00 | 2,640.00 | 2,385.00 | 2,410.00 | 12,050.00 | 64,689 |
| 2022-09-23 | 2,775.00 | 2,790.00 | 2,640.00 | 2,670.00 | 13,350.00 | 29,536 |
| 2022-09-22 | 2,765.00 | 2,795.00 | 2,700.00 | 2,775.00 | 13,875.00 | 17,743 |
| 2022-09-21 | 2,730.00 | 2,810.00 | 2,730.00 | 2,775.00 | 13,875.00 | 24,546 |
| 2022-09-20 | 2,675.00 | 2,825.00 | 2,675.00 | 2,770.00 | 13,850.00 | 43,538 |
| 2022-09-19 | 2,780.00 | 2,780.00 | 2,655.00 | 2,665.00 | 13,325.00 | 32,969 |
| 2022-09-16 | 2,770.00 | 2,920.00 | 2,745.00 | 2,770.00 | 13,850.00 | 153,782 |
| 2022-09-15 | 2,745.00 | 2,995.00 | 2,690.00 | 2,850.00 | 14,250.00 | 403,311 |
| 2022-09-14 | 2,660.00 | 2,745.00 | 2,655.00 | 2,725.00 | 13,625.00 | 10,445 |
| 2022-09-13 | 2,660.00 | 2,790.00 | 2,660.00 | 2,770.00 | 13,850.00 | 29,489 |
| 2022-09-08 | 2,640.00 | 2,705.00 | 2,635.00 | 2,650.00 | 13,250.00 | 24,437 |
| 2022-09-07 | 2,735.00 | 2,750.00 | 2,610.00 | 2,625.00 | 13,125.00 | 22,601 |
| 2022-09-06 | 2,670.00 | 2,735.00 | 2,670.00 | 2,735.00 | 13,675.00 | 17,056 |
| 2022-09-05 | 2,695.00 | 2,725.00 | 2,660.00 | 2,680.00 | 13,400.00 | 17,322 |
| 2022-09-02 | 2,755.00 | 2,785.00 | 2,715.00 | 2,720.00 | 13,600.00 | 18,683 |
| 2022-09-01 | 2,855.00 | 2,855.00 | 2,750.00 | 2,755.00 | 13,775.00 | 17,473 |
| 2022-08-31 | 2,870.00 | 2,955.00 | 2,800.00 | 2,860.00 | 14,300.00 | 34,672 |
| 2022-08-30 | 2,775.00 | 2,875.00 | 2,775.00 | 2,825.00 | 14,125.00 | 19,856 |
| 2022-08-29 | 2,805.00 | 2,835.00 | 2,780.00 | 2,795.00 | 13,975.00 | 26,136 |
| 2022-08-26 | 2,925.00 | 2,955.00 | 2,895.00 | 2,925.00 | 14,625.00 | 16,964 |
| 2022-08-25 | 2,850.00 | 2,905.00 | 2,810.00 | 2,900.00 | 14,500.00 | 17,243 |
| 2022-08-24 | 2,855.00 | 2,890.00 | 2,830.00 | 2,835.00 | 14,175.00 | 22,095 |
| 2022-08-23 | 2,955.00 | 3,015.00 | 2,865.00 | 2,870.00 | 14,350.00 | 46,685 |
| 2022-08-22 | 2,965.00 | 3,050.00 | 2,920.00 | 2,970.00 | 14,850.00 | 77,893 |
| 2022-08-19 | 3,030.00 | 3,090.00 | 2,975.00 | 3,055.00 | 15,275.00 | 123,202 |
| 2022-08-18 | 3,040.00 | 3,040.00 | 2,950.00 | 3,040.00 | 15,200.00 | 59,614 |
| 2022-08-17 | 3,040.00 | 3,060.00 | 3,010.00 | 3,050.00 | 15,250.00 | 19,277 |
| 2022-08-16 | 3,030.00 | 3,065.00 | 3,030.00 | 3,060.00 | 15,300.00 | 21,453 |
| 2022-08-12 | 3,035.00 | 3,065.00 | 3,000.00 | 3,055.00 | 15,275.00 | 23,194 |
| 2022-08-11 | 3,075.00 | 3,085.00 | 2,990.00 | 3,030.00 | 15,150.00 | 42,624 |
| 2022-08-10 | 3,080.00 | 3,110.00 | 3,025.00 | 3,065.00 | 15,325.00 | 25,872 |
| 2022-08-09 | 3,085.00 | 3,130.00 | 3,055.00 | 3,100.00 | 15,500.00 | 23,833 |
| 2022-08-08 | 3,085.00 | 3,130.00 | 3,030.00 | 3,080.00 | 15,400.00 | 32,684 |
| 2022-08-05 | 3,100.00 | 3,100.00 | 3,040.00 | 3,100.00 | 15,500.00 | 44,160 |
| 2022-08-04 | 3,025.00 | 3,250.00 | 3,025.00 | 3,070.00 | 15,350.00 | 322,710 |
| 2022-08-03 | 2,990.00 | 3,045.00 | 2,960.00 | 3,020.00 | 15,100.00 | 41,414 |
| 2022-08-02 | 3,025.00 | 3,025.00 | 2,955.00 | 2,985.00 | 14,925.00 | 48,017 |
| 2022-08-01 | 2,930.00 | 3,200.00 | 2,860.00 | 2,980.00 | 14,900.00 | 352,839 |
| 2022-07-29 | 2,925.00 | 2,935.00 | 2,875.00 | 2,915.00 | 14,575.00 | 53,042 |
| 2022-07-28 | 2,910.00 | 3,085.00 | 2,880.00 | 2,905.00 | 14,525.00 | 212,211 |
| 2022-07-27 | 2,885.00 | 2,920.00 | 2,860.00 | 2,920.00 | 14,600.00 | 55,501 |
| 2022-07-26 | 2,830.00 | 3,100.00 | 2,825.00 | 2,910.00 | 14,550.00 | 525,602 |
| 2022-07-25 | 2,830.00 | 2,885.00 | 2,820.00 | 2,850.00 | 14,250.00 | 21,909 |
| 2022-07-22 | 2,865.00 | 2,890.00 | 2,820.00 | 2,835.00 | 14,175.00 | 23,274 |
| 2022-07-21 | 2,815.00 | 2,905.00 | 2,810.00 | 2,860.00 | 14,300.00 | 36,236 |
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.