Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3,800.00 | 3,820.00 | 3,620.00 | 3,620.00 | 18,100.00 | 71,289 |
| 2022-01-21 | 3,760.00 | 3,950.00 | 3,760.00 | 3,800.00 | 19,000.00 | 70,910 |
| 2022-01-20 | 3,700.00 | 3,800.00 | 3,700.00 | 3,780.00 | 18,900.00 | 40,938 |
| 2022-01-19 | 3,700.00 | 3,785.00 | 3,680.00 | 3,700.00 | 18,500.00 | 88,532 |
| 2022-01-18 | 3,850.00 | 3,930.00 | 3,790.00 | 3,795.00 | 18,975.00 | 60,257 |
| 2022-01-17 | 4,000.00 | 4,025.00 | 3,865.00 | 3,865.00 | 19,325.00 | 62,724 |
| 2022-01-14 | 4,010.00 | 4,070.00 | 3,990.00 | 3,995.00 | 19,975.00 | 42,288 |
| 2022-01-13 | 4,090.00 | 4,120.00 | 4,010.00 | 4,030.00 | 20,150.00 | 54,325 |
| 2022-01-12 | 4,085.00 | 4,210.00 | 4,085.00 | 4,095.00 | 20,475.00 | 78,685 |
| 2022-01-11 | 4,190.00 | 4,235.00 | 4,070.00 | 4,085.00 | 20,425.00 | 90,667 |
| 2022-01-10 | 4,145.00 | 4,315.00 | 4,090.00 | 4,160.00 | 20,800.00 | 266,437 |
| 2022-01-07 | 4,025.00 | 4,215.00 | 4,010.00 | 4,145.00 | 20,725.00 | 125,079 |
| 2022-01-06 | 4,100.00 | 4,175.00 | 3,965.00 | 4,030.00 | 20,150.00 | 144,279 |
| 2022-01-05 | 4,225.00 | 4,245.00 | 4,125.00 | 4,175.00 | 20,875.00 | 133,919 |
| 2022-01-04 | 3,980.00 | 4,545.00 | 3,980.00 | 4,255.00 | 21,275.00 | 1,273,760 |
| 2022-01-03 | 4,020.00 | 4,025.00 | 3,955.00 | 4,005.00 | 20,025.00 | 37,065 |
| 2021-12-30 | 3,890.00 | 4,100.00 | 3,890.00 | 3,990.00 | 19,950.00 | 126,634 |
| 2021-12-29 | 3,875.00 | 3,950.00 | 3,875.00 | 3,920.00 | 19,600.00 | 39,378 |
| 2021-12-28 | 3,860.00 | 3,920.00 | 3,860.00 | 3,860.00 | 19,300.00 | 53,061 |
| 2021-12-27 | 3,915.00 | 3,965.00 | 3,885.00 | 3,890.00 | 19,450.00 | 47,887 |
| 2021-12-24 | 3,910.00 | 4,000.00 | 3,910.00 | 3,930.00 | 19,650.00 | 58,395 |
| 2021-12-23 | 3,905.00 | 3,970.00 | 3,880.00 | 3,900.00 | 19,500.00 | 48,784 |
| 2021-12-22 | 3,915.00 | 3,960.00 | 3,905.00 | 3,905.00 | 19,525.00 | 49,260 |
| 2021-12-21 | 3,925.00 | 3,975.00 | 3,870.00 | 3,915.00 | 19,575.00 | 68,007 |
| 2021-12-20 | 4,040.00 | 4,065.00 | 3,925.00 | 3,925.00 | 19,625.00 | 76,177 |
| 2021-12-17 | 4,110.00 | 4,180.00 | 4,040.00 | 4,065.00 | 20,325.00 | 66,868 |
| 2021-12-16 | 4,150.00 | 4,250.00 | 4,115.00 | 4,160.00 | 20,800.00 | 98,438 |
| 2021-12-15 | 4,160.00 | 4,310.00 | 4,085.00 | 4,150.00 | 20,750.00 | 141,976 |
| 2021-12-14 | 4,305.00 | 4,380.00 | 4,190.00 | 4,210.00 | 21,050.00 | 106,277 |
| 2021-12-13 | 4,570.00 | 4,570.00 | 4,300.00 | 4,300.00 | 21,500.00 | 459,895 |
| 2021-12-10 | 4,175.00 | 4,505.00 | 4,155.00 | 4,275.00 | 21,375.00 | 1,249,321 |
| 2021-12-09 | 3,925.00 | 4,570.00 | 3,885.00 | 4,155.00 | 20,775.00 | 1,658,099 |
| 2021-12-08 | 3,900.00 | 3,970.00 | 3,850.00 | 3,860.00 | 19,300.00 | 73,519 |
| 2021-12-07 | 3,945.00 | 3,970.00 | 3,850.00 | 3,850.00 | 19,250.00 | 107,319 |
| 2021-12-06 | 3,880.00 | 3,910.00 | 3,825.00 | 3,870.00 | 19,350.00 | 63,017 |
| 2021-12-03 | 3,885.00 | 3,990.00 | 3,815.00 | 3,885.00 | 19,425.00 | 147,896 |
| 2021-12-02 | 3,685.00 | 3,920.00 | 3,680.00 | 3,870.00 | 19,350.00 | 146,251 |
| 2021-12-01 | 3,665.00 | 3,800.00 | 3,535.00 | 3,785.00 | 18,925.00 | 160,765 |
| 2021-11-30 | 4,030.00 | 4,105.00 | 3,630.00 | 3,660.00 | 18,300.00 | 304,350 |
| 2021-11-29 | 4,090.00 | 4,210.00 | 3,990.00 | 3,990.00 | 19,950.00 | 189,278 |
| 2021-11-26 | 4,480.00 | 4,525.00 | 4,215.00 | 4,215.00 | 21,075.00 | 207,667 |
| 2021-11-25 | 4,535.00 | 4,605.00 | 4,495.00 | 4,495.00 | 22,475.00 | 79,430 |
| 2021-11-24 | 4,620.00 | 4,690.00 | 4,555.00 | 4,565.00 | 22,825.00 | 67,175 |
| 2021-11-23 | 4,650.00 | 4,780.00 | 4,550.00 | 4,650.00 | 23,250.00 | 181,803 |
| 2021-11-22 | 4,655.00 | 4,740.00 | 4,575.00 | 4,700.00 | 23,500.00 | 161,582 |
| 2021-11-19 | 4,630.00 | 4,655.00 | 4,505.00 | 4,655.00 | 23,275.00 | 121,748 |
| 2021-11-18 | 4,585.00 | 4,695.00 | 4,480.00 | 4,630.00 | 23,150.00 | 170,817 |
| 2021-11-17 | 4,650.00 | 4,650.00 | 4,560.00 | 4,585.00 | 22,925.00 | 79,422 |
| 2021-11-16 | 4,670.00 | 4,695.00 | 4,580.00 | 4,650.00 | 23,250.00 | 58,624 |
| 2021-11-15 | 4,815.00 | 4,835.00 | 4,640.00 | 4,650.00 | 23,250.00 | 153,518 |
| 2021-11-12 | 4,510.00 | 4,605.00 | 4,505.00 | 4,590.00 | 22,950.00 | 92,539 |
| 2021-11-11 | 4,640.00 | 4,675.00 | 4,525.00 | 4,530.00 | 22,650.00 | 131,167 |
| 2021-11-10 | 4,510.00 | 4,880.00 | 4,505.00 | 4,640.00 | 23,200.00 | 412,365 |
| 2021-11-09 | 4,585.00 | 4,660.00 | 4,500.00 | 4,580.00 | 22,900.00 | 134,880 |
| 2021-11-08 | 4,580.00 | 4,645.00 | 4,565.00 | 4,590.00 | 22,950.00 | 93,461 |
| 2021-11-05 | 4,625.00 | 4,695.00 | 4,540.00 | 4,570.00 | 22,850.00 | 126,657 |
| 2021-11-04 | 4,820.00 | 4,825.00 | 4,610.00 | 4,615.00 | 23,075.00 | 221,332 |
| 2021-11-03 | 5,070.00 | 5,090.00 | 4,705.00 | 4,790.00 | 23,950.00 | 384,043 |
| 2021-11-02 | 5,070.00 | 5,170.00 | 5,010.00 | 5,090.00 | 25,450.00 | 429,716 |
| 2021-11-01 | 4,955.00 | 5,070.00 | 4,905.00 | 5,040.00 | 25,200.00 | 339,963 |
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.