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
2022-07-202,840.002,875.002,810.002,815.0014,075.0035,042
2022-07-192,745.002,810.002,740.002,790.0013,950.0028,269
2022-07-182,750.002,785.002,710.002,755.0013,775.0018,814
2022-07-152,815.002,815.002,685.002,720.0013,600.0028,440
2022-07-142,700.002,795.002,700.002,755.0013,775.0034,664
2022-07-132,705.002,855.002,630.002,725.0013,625.0073,327
2022-07-122,795.002,830.002,715.002,720.0013,600.0041,432
2022-07-112,800.002,970.002,795.002,840.0014,200.00181,512
2022-07-082,780.002,800.002,740.002,745.0013,725.0035,418
2022-07-072,745.002,790.002,730.002,760.0013,800.0048,477
2022-07-062,730.002,885.002,680.002,775.0013,875.00160,144
2022-07-052,650.002,740.002,640.002,695.0013,475.0054,854
2022-07-042,625.002,705.002,540.002,705.0013,525.0059,331
2022-07-012,730.002,755.002,615.002,615.0013,075.0041,055
2022-06-302,810.002,830.002,700.002,700.0013,500.0080,446
2022-06-292,635.002,855.002,635.002,830.0014,150.00208,308
2022-06-282,555.003,100.002,545.002,695.0013,475.001,108,058
2022-06-272,460.002,605.002,460.002,575.0012,875.0029,106
2022-06-242,300.002,480.002,290.002,460.0012,300.0068,442
2022-06-232,480.002,520.002,285.002,300.0011,500.00105,099
2022-06-222,705.002,760.002,465.002,505.0012,525.0053,574
2022-06-212,680.002,760.002,675.002,700.0013,500.0042,178
2022-06-202,895.002,920.002,680.002,680.0013,400.0050,544
2022-06-172,800.002,980.002,725.002,890.0014,450.0050,868
2022-06-162,840.003,000.002,815.002,850.0014,250.0081,675
2022-06-153,000.003,065.002,840.002,840.0014,200.0064,811
2022-06-143,145.003,170.003,010.003,040.0015,200.0075,986
2022-06-133,340.003,670.003,210.003,210.0016,050.00395,103
2022-06-103,265.003,480.003,235.003,385.0016,925.00189,787
2022-06-093,350.003,390.003,255.003,270.0016,350.0031,938
2022-06-083,360.003,400.003,360.003,370.0016,850.0021,135
2022-06-073,370.003,410.003,330.003,370.0016,850.0032,054
2022-06-033,395.003,435.003,370.003,370.0016,850.0019,383
2022-06-023,355.003,400.003,355.003,380.0016,900.0013,985
2022-05-313,365.003,390.003,340.003,365.0016,825.0023,265
2022-05-303,320.003,380.003,315.003,360.0016,800.0024,042
2022-05-273,315.003,355.003,300.003,310.0016,550.0019,943
2022-05-263,320.003,380.003,230.003,310.0016,550.0029,301
2022-05-253,305.003,515.003,260.003,330.0016,650.0087,306
2022-05-243,335.003,380.003,290.003,325.0016,625.0015,825
2022-05-233,355.003,390.003,330.003,360.0016,800.0018,187
2022-05-203,325.003,425.003,325.003,370.0016,850.0019,952
2022-05-193,330.003,340.003,285.003,325.0016,625.0017,064
2022-05-183,365.003,445.003,360.003,390.0016,950.0027,983
2022-05-173,280.003,365.003,280.003,355.0016,775.0026,416
2022-05-163,285.003,395.003,280.003,290.0016,450.0045,657
2022-05-133,215.003,310.003,215.003,275.0016,375.0023,224
2022-05-123,270.003,355.003,215.003,215.0016,075.0038,579
2022-05-113,295.003,370.003,295.003,345.0016,725.0022,332
2022-05-103,310.003,385.003,220.003,335.0016,675.0052,312
2022-05-093,455.003,500.003,375.003,400.0017,000.0035,704
2022-05-063,480.003,540.003,480.003,490.0017,450.0024,267
2022-05-043,545.003,595.003,515.003,550.0017,750.0032,660
2022-05-033,510.003,860.003,510.003,555.0017,775.00255,470
2022-05-023,395.003,510.003,395.003,510.0017,550.0016,686
2022-04-293,485.003,540.003,470.003,480.0017,400.0030,160
2022-04-283,515.003,540.003,475.003,485.0017,425.0022,306
2022-04-273,555.003,555.003,475.003,515.0017,575.0030,540
2022-04-263,555.003,625.003,555.003,565.0017,825.0027,726
2022-04-253,600.003,645.003,540.003,575.0017,875.0043,345
← NewerPage 18 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.