Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7,620.00 | 7,740.00 | 7,450.00 | 7,600.00 | 7,600.00 | 66,889 |
| 2026-07-15 | 7,760.00 | 7,930.00 | 7,610.00 | 7,680.00 | 7,680.00 | 248,586 |
| 2026-07-14 | 7,420.00 | 7,830.00 | 7,370.00 | 7,720.00 | 7,720.00 | 201,014 |
| 2026-07-13 | 7,590.00 | 7,940.00 | 7,340.00 | 7,490.00 | 7,490.00 | 193,769 |
| 2026-07-10 | 7,050.00 | 7,690.00 | 7,050.00 | 7,580.00 | 7,580.00 | 122,439 |
| 2026-07-09 | 6,950.00 | 7,350.00 | 6,860.00 | 7,080.00 | 7,080.00 | 69,042 |
| 2026-07-08 | 7,100.00 | 7,400.00 | 7,000.00 | 7,010.00 | 7,010.00 | 169,078 |
| 2026-07-07 | 7,270.00 | 7,370.00 | 7,050.00 | 7,210.00 | 7,210.00 | 100,538 |
| 2026-07-06 | 7,300.00 | 7,500.00 | 7,020.00 | 7,350.00 | 7,350.00 | 90,797 |
| 2026-07-03 | 6,960.00 | 7,300.00 | 6,760.00 | 7,300.00 | 7,300.00 | 66,661 |
| 2026-07-02 | 7,220.00 | 7,440.00 | 6,970.00 | 7,040.00 | 7,040.00 | 95,183 |
| 2026-07-01 | 7,250.00 | 7,590.00 | 7,160.00 | 7,410.00 | 7,410.00 | 131,579 |
| 2026-06-30 | 7,400.00 | 7,520.00 | 7,200.00 | 7,250.00 | 7,250.00 | 43,811 |
| 2026-06-29 | 6,650.00 | 7,450.00 | 6,550.00 | 7,450.00 | 7,450.00 | 177,847 |
| 2026-06-26 | 7,060.00 | 7,060.00 | 6,480.00 | 6,720.00 | 6,720.00 | 167,608 |
| 2026-06-25 | 7,310.00 | 7,580.00 | 7,000.00 | 7,070.00 | 7,070.00 | 168,765 |
| 2026-06-24 | 7,330.00 | 7,570.00 | 7,160.00 | 7,260.00 | 7,260.00 | 158,337 |
| 2026-06-23 | 8,160.00 | 8,410.00 | 7,420.00 | 7,420.00 | 7,420.00 | 324,900 |
| 2026-06-22 | 8,060.00 | 8,170.00 | 7,830.00 | 7,950.00 | 7,950.00 | 56,763 |
| 2026-06-19 | 8,320.00 | 8,520.00 | 8,010.00 | 8,080.00 | 8,080.00 | 122,922 |
| 2026-06-18 | 8,700.00 | 8,800.00 | 8,400.00 | 8,430.00 | 8,430.00 | 165,734 |
| 2026-06-17 | 8,720.00 | 8,910.00 | 8,530.00 | 8,700.00 | 8,700.00 | 72,524 |
| 2026-06-16 | 8,900.00 | 9,040.00 | 8,580.00 | 8,680.00 | 8,680.00 | 108,330 |
| 2026-06-15 | 8,690.00 | 8,880.00 | 8,460.00 | 8,850.00 | 8,850.00 | 151,344 |
| 2026-06-12 | 8,450.00 | 8,740.00 | 8,340.00 | 8,530.00 | 8,530.00 | 202,655 |
| 2026-06-11 | 8,230.00 | 8,540.00 | 8,190.00 | 8,290.00 | 8,290.00 | 141,287 |
| 2026-06-10 | 8,810.00 | 8,890.00 | 8,220.00 | 8,530.00 | 8,530.00 | 185,759 |
| 2026-06-09 | 8,540.00 | 9,080.00 | 8,540.00 | 8,910.00 | 8,910.00 | 146,192 |
| 2026-06-08 | 8,580.00 | 8,920.00 | 8,370.00 | 8,540.00 | 8,540.00 | 267,642 |
| 2026-06-05 | 9,040.00 | 9,430.00 | 8,910.00 | 9,210.00 | 9,210.00 | 188,329 |
| 2026-06-04 | 9,430.00 | 9,880.00 | 9,290.00 | 9,520.00 | 9,520.00 | 209,508 |
| 2026-06-02 | 9,950.00 | 9,990.00 | 9,450.00 | 9,660.00 | 9,660.00 | 221,723 |
| 2026-06-01 | 10,370.00 | 10,400.00 | 9,790.00 | 9,990.00 | 9,990.00 | 270,053 |
| 2026-05-29 | 11,130.00 | 11,750.00 | 10,220.00 | 10,400.00 | 10,400.00 | 349,342 |
| 2026-05-28 | 11,820.00 | 11,830.00 | 10,730.00 | 10,930.00 | 10,930.00 | 317,139 |
| 2026-05-27 | 13,010.00 | 13,010.00 | 11,780.00 | 11,780.00 | 11,780.00 | 544,872 |
| 2026-05-26 | 12,030.00 | 13,660.00 | 11,760.00 | 13,220.00 | 13,220.00 | 1,643,436 |
| 2026-05-22 | 12,420.00 | 13,400.00 | 11,440.00 | 11,500.00 | 11,500.00 | 1,357,247 |
| 2026-05-21 | 11,150.00 | 11,430.00 | 10,900.00 | 10,960.00 | 10,960.00 | 173,924 |
| 2026-05-20 | 11,170.00 | 11,460.00 | 10,800.00 | 11,040.00 | 11,040.00 | 213,253 |
| 2026-05-19 | 11,340.00 | 12,000.00 | 10,890.00 | 11,490.00 | 11,490.00 | 334,292 |
| 2026-05-18 | 11,600.00 | 11,600.00 | 10,850.00 | 11,290.00 | 11,290.00 | 172,708 |
| 2026-05-15 | 11,880.00 | 12,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | 295,141 |
| 2026-05-14 | 12,600.00 | 12,750.00 | 11,600.00 | 11,800.00 | 11,800.00 | 288,054 |
| 2026-05-13 | 13,000.00 | 13,520.00 | 12,000.00 | 12,710.00 | 12,710.00 | 484,834 |
| 2026-05-12 | 13,780.00 | 14,060.00 | 12,370.00 | 13,120.00 | 13,120.00 | 737,350 |
| 2026-05-11 | 12,840.00 | 13,800.00 | 12,700.00 | 13,140.00 | 13,140.00 | 729,452 |
| 2026-05-08 | 13,380.00 | 13,380.00 | 12,410.00 | 12,500.00 | 12,500.00 | 327,478 |
| 2026-05-07 | 13,900.00 | 14,150.00 | 13,160.00 | 13,320.00 | 13,320.00 | 1,063,705 |
| 2026-05-06 | 13,130.00 | 14,240.00 | 12,400.00 | 13,570.00 | 13,570.00 | 1,572,042 |
| 2026-05-04 | 13,300.00 | 13,580.00 | 12,910.00 | 13,120.00 | 13,120.00 | 952,547 |
| 2026-04-30 | 12,400.00 | 12,680.00 | 12,050.00 | 12,560.00 | 12,560.00 | 433,439 |
| 2026-04-29 | 12,240.00 | 12,750.00 | 12,040.00 | 12,400.00 | 12,400.00 | 392,705 |
| 2026-04-28 | 12,900.00 | 12,900.00 | 12,170.00 | 12,240.00 | 12,240.00 | 409,844 |
| 2026-04-27 | 12,390.00 | 13,180.00 | 12,300.00 | 12,900.00 | 12,900.00 | 734,740 |
| 2026-04-24 | 12,800.00 | 13,020.00 | 12,340.00 | 12,370.00 | 12,370.00 | 546,294 |
| 2026-04-23 | 13,150.00 | 13,490.00 | 12,440.00 | 13,140.00 | 13,140.00 | 1,057,704 |
| 2026-04-22 | 13,800.00 | 14,280.00 | 12,830.00 | 13,190.00 | 13,190.00 | 975,695 |
| 2026-04-21 | 15,940.00 | 16,770.00 | 13,510.00 | 13,620.00 | 13,620.00 | 2,068,547 |
| 2026-04-20 | 13,730.00 | 16,960.00 | 13,510.00 | 15,410.00 | 15,410.00 | 5,454,315 |
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.