Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3,700.00 | 3,710.00 | 3,655.00 | 3,670.00 | 18,350.00 | 26,164 |
| 2022-04-21 | 3,730.00 | 3,755.00 | 3,690.00 | 3,710.00 | 18,550.00 | 30,804 |
| 2022-04-20 | 3,800.00 | 3,840.00 | 3,715.00 | 3,715.00 | 18,575.00 | 37,363 |
| 2022-04-19 | 3,750.00 | 3,800.00 | 3,730.00 | 3,800.00 | 19,000.00 | 34,375 |
| 2022-04-18 | 3,820.00 | 3,870.00 | 3,750.00 | 3,770.00 | 18,850.00 | 67,798 |
| 2022-04-15 | 3,780.00 | 3,830.00 | 3,760.00 | 3,770.00 | 18,850.00 | 50,212 |
| 2022-04-14 | 3,770.00 | 3,805.00 | 3,725.00 | 3,780.00 | 18,900.00 | 53,443 |
| 2022-04-13 | 3,605.00 | 3,965.00 | 3,605.00 | 3,770.00 | 18,850.00 | 179,400 |
| 2022-04-12 | 3,650.00 | 3,715.00 | 3,500.00 | 3,640.00 | 18,200.00 | 46,240 |
| 2022-04-11 | 3,725.00 | 3,745.00 | 3,650.00 | 3,680.00 | 18,400.00 | 31,312 |
| 2022-04-08 | 3,700.00 | 3,750.00 | 3,620.00 | 3,695.00 | 18,475.00 | 38,990 |
| 2022-04-07 | 3,760.00 | 3,820.00 | 3,665.00 | 3,665.00 | 18,325.00 | 68,290 |
| 2022-04-06 | 3,880.00 | 3,880.00 | 3,780.00 | 3,805.00 | 19,025.00 | 48,895 |
| 2022-04-05 | 3,865.00 | 3,920.00 | 3,850.00 | 3,880.00 | 19,400.00 | 69,212 |
| 2022-04-04 | 3,855.00 | 3,875.00 | 3,830.00 | 3,860.00 | 19,300.00 | 68,417 |
| 2022-04-01 | 3,855.00 | 3,920.00 | 3,845.00 | 3,855.00 | 19,275.00 | 82,655 |
| 2022-03-31 | 3,870.00 | 4,130.00 | 3,860.00 | 3,920.00 | 19,600.00 | 502,766 |
| 2022-03-30 | 3,980.00 | 3,980.00 | 3,880.00 | 3,885.00 | 19,425.00 | 91,194 |
| 2022-03-29 | 3,980.00 | 4,005.00 | 3,930.00 | 3,955.00 | 19,775.00 | 101,609 |
| 2022-03-28 | 3,900.00 | 4,030.00 | 3,845.00 | 3,995.00 | 19,975.00 | 227,643 |
| 2022-03-25 | 3,910.00 | 3,910.00 | 3,845.00 | 3,875.00 | 19,375.00 | 73,607 |
| 2022-03-24 | 3,950.00 | 3,960.00 | 3,850.00 | 3,870.00 | 19,350.00 | 122,370 |
| 2022-03-23 | 3,845.00 | 3,995.00 | 3,840.00 | 3,905.00 | 19,525.00 | 346,456 |
| 2022-03-22 | 3,855.00 | 3,915.00 | 3,815.00 | 3,835.00 | 19,175.00 | 103,148 |
| 2022-03-21 | 3,800.00 | 3,955.00 | 3,740.00 | 3,820.00 | 19,100.00 | 204,167 |
| 2022-03-18 | 3,875.00 | 3,895.00 | 3,725.00 | 3,780.00 | 18,900.00 | 227,996 |
| 2022-03-17 | 3,815.00 | 3,960.00 | 3,780.00 | 3,865.00 | 19,325.00 | 400,626 |
| 2022-03-16 | 3,650.00 | 4,135.00 | 3,650.00 | 3,805.00 | 19,025.00 | 1,170,668 |
| 2022-03-15 | 3,660.00 | 3,695.00 | 3,620.00 | 3,635.00 | 18,175.00 | 51,742 |
| 2022-03-14 | 3,740.00 | 3,740.00 | 3,605.00 | 3,660.00 | 18,300.00 | 58,565 |
| 2022-03-11 | 3,610.00 | 3,725.00 | 3,545.00 | 3,675.00 | 18,375.00 | 81,625 |
| 2022-03-10 | 3,495.00 | 3,605.00 | 3,495.00 | 3,600.00 | 18,000.00 | 60,063 |
| 2022-03-08 | 3,405.00 | 3,510.00 | 3,405.00 | 3,425.00 | 17,125.00 | 39,062 |
| 2022-03-07 | 3,565.00 | 3,685.00 | 3,495.00 | 3,505.00 | 17,525.00 | 43,574 |
| 2022-03-04 | 3,660.00 | 3,685.00 | 3,600.00 | 3,605.00 | 18,025.00 | 38,016 |
| 2022-03-03 | 3,695.00 | 3,705.00 | 3,635.00 | 3,660.00 | 18,300.00 | 61,887 |
| 2022-03-02 | 3,620.00 | 3,680.00 | 3,590.00 | 3,650.00 | 18,250.00 | 67,911 |
| 2022-02-28 | 3,540.00 | 3,640.00 | 3,530.00 | 3,565.00 | 17,825.00 | 78,762 |
| 2022-02-25 | 3,595.00 | 3,620.00 | 3,510.00 | 3,520.00 | 17,600.00 | 71,861 |
| 2022-02-24 | 3,810.00 | 3,920.00 | 3,450.00 | 3,450.00 | 17,250.00 | 496,461 |
| 2022-02-23 | 3,515.00 | 3,615.00 | 3,515.00 | 3,580.00 | 17,900.00 | 50,511 |
| 2022-02-22 | 3,475.00 | 3,580.00 | 3,410.00 | 3,510.00 | 17,550.00 | 57,532 |
| 2022-02-21 | 3,485.00 | 3,670.00 | 3,475.00 | 3,565.00 | 17,825.00 | 65,514 |
| 2022-02-18 | 3,485.00 | 3,570.00 | 3,430.00 | 3,550.00 | 17,750.00 | 36,691 |
| 2022-02-17 | 3,570.00 | 3,720.00 | 3,400.00 | 3,530.00 | 17,650.00 | 138,316 |
| 2022-02-16 | 3,375.00 | 3,600.00 | 3,375.00 | 3,515.00 | 17,575.00 | 69,439 |
| 2022-02-15 | 3,340.00 | 3,440.00 | 3,300.00 | 3,305.00 | 16,525.00 | 49,972 |
| 2022-02-14 | 3,540.00 | 3,600.00 | 3,350.00 | 3,350.00 | 16,750.00 | 95,896 |
| 2022-02-11 | 3,710.00 | 3,720.00 | 3,605.00 | 3,605.00 | 18,025.00 | 78,078 |
| 2022-02-10 | 3,640.00 | 3,875.00 | 3,600.00 | 3,755.00 | 18,775.00 | 390,662 |
| 2022-02-09 | 3,585.00 | 3,800.00 | 3,570.00 | 3,595.00 | 17,975.00 | 175,539 |
| 2022-02-08 | 3,620.00 | 3,690.00 | 3,555.00 | 3,570.00 | 17,850.00 | 62,470 |
| 2022-02-07 | 3,605.00 | 3,975.00 | 3,570.00 | 3,625.00 | 18,125.00 | 584,111 |
| 2022-02-04 | 3,410.00 | 3,550.00 | 3,410.00 | 3,540.00 | 17,700.00 | 37,043 |
| 2022-02-03 | 3,415.00 | 3,525.00 | 3,415.00 | 3,460.00 | 17,300.00 | 67,265 |
| 2022-01-28 | 3,295.00 | 3,410.00 | 3,220.00 | 3,395.00 | 16,975.00 | 87,756 |
| 2022-01-27 | 3,360.00 | 3,695.00 | 3,280.00 | 3,305.00 | 16,525.00 | 203,853 |
| 2022-01-26 | 3,345.00 | 3,460.00 | 3,320.00 | 3,375.00 | 16,875.00 | 66,015 |
| 2022-01-25 | 3,625.00 | 3,690.00 | 3,360.00 | 3,365.00 | 16,825.00 | 149,711 |
| 2022-01-24 | 3,800.00 | 3,820.00 | 3,620.00 | 3,620.00 | 18,100.00 | 71,289 |
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.