Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,930.00 | 14,220.00 | 11,910.00 | 13,440.00 | 13,440.00 | 4,594,449 |
| 2026-04-16 | 14,050.00 | 15,410.00 | 13,300.00 | 15,410.00 | 15,410.00 | 6,625,329 |
| 2026-04-15 | 9,790.00 | 11,860.00 | 9,710.00 | 11,860.00 | 11,860.00 | 2,305,173 |
| 2026-04-14 | 9,180.00 | 9,350.00 | 8,960.00 | 9,130.00 | 9,130.00 | 90,223 |
| 2026-04-13 | 8,700.00 | 9,090.00 | 8,590.00 | 8,920.00 | 8,920.00 | 48,424 |
| 2026-04-10 | 8,500.00 | 8,890.00 | 8,500.00 | 8,700.00 | 8,700.00 | 42,454 |
| 2026-04-09 | 8,720.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | 45,202 |
| 2026-04-08 | 8,580.00 | 8,780.00 | 8,580.00 | 8,720.00 | 8,720.00 | 53,712 |
| 2026-04-07 | 8,670.00 | 8,700.00 | 8,480.00 | 8,580.00 | 8,580.00 | 24,224 |
| 2026-04-06 | 8,930.00 | 8,930.00 | 8,520.00 | 8,670.00 | 8,670.00 | 24,073 |
| 2026-04-03 | 8,580.00 | 8,700.00 | 8,200.00 | 8,640.00 | 8,640.00 | 45,623 |
| 2026-04-02 | 8,830.00 | 8,900.00 | 8,510.00 | 8,550.00 | 8,550.00 | 39,968 |
| 2026-04-01 | 8,490.00 | 8,850.00 | 8,490.00 | 8,830.00 | 8,830.00 | 55,414 |
| 2026-03-31 | 8,710.00 | 8,790.00 | 8,430.00 | 8,430.00 | 8,430.00 | 77,348 |
| 2026-03-30 | 8,920.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,790.00 | 38,490 |
| 2026-03-27 | 8,740.00 | 8,970.00 | 8,600.00 | 8,960.00 | 8,960.00 | 58,266 |
| 2026-03-26 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,840.00 | 52,598 |
| 2026-03-25 | 9,040.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 94,559 |
| 2026-03-24 | 8,860.00 | 9,000.00 | 8,660.00 | 8,990.00 | 8,990.00 | 68,019 |
| 2026-03-23 | 9,170.00 | 9,170.00 | 8,520.00 | 8,880.00 | 8,880.00 | 46,310 |
| 2026-03-20 | 8,910.00 | 9,230.00 | 8,870.00 | 9,200.00 | 9,200.00 | 69,846 |
| 2026-03-19 | 8,880.00 | 8,970.00 | 8,760.00 | 8,900.00 | 8,900.00 | 48,640 |
| 2026-03-18 | 9,060.00 | 9,130.00 | 8,960.00 | 8,980.00 | 8,980.00 | 38,301 |
| 2026-03-17 | 9,190.00 | 9,240.00 | 8,930.00 | 9,040.00 | 9,040.00 | 66,308 |
| 2026-03-16 | 9,300.00 | 9,300.00 | 9,090.00 | 9,190.00 | 9,190.00 | 34,106 |
| 2026-03-13 | 9,310.00 | 9,450.00 | 9,020.00 | 9,300.00 | 9,300.00 | 60,475 |
| 2026-03-12 | 9,100.00 | 9,480.00 | 8,930.00 | 9,410.00 | 9,410.00 | 86,086 |
| 2026-03-11 | 8,980.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,100.00 | 56,432 |
| 2026-03-10 | 8,590.00 | 8,930.00 | 8,590.00 | 8,930.00 | 8,930.00 | 79,102 |
| 2026-03-09 | 8,300.00 | 8,910.00 | 8,100.00 | 8,590.00 | 8,590.00 | 92,784 |
| 2026-03-06 | 8,470.00 | 8,580.00 | 8,360.00 | 8,510.00 | 8,510.00 | 67,674 |
| 2026-03-05 | 8,110.00 | 8,490.00 | 7,960.00 | 8,470.00 | 8,470.00 | 154,839 |
| 2026-03-04 | 8,850.00 | 8,850.00 | 7,480.00 | 7,750.00 | 7,750.00 | 155,907 |
| 2026-03-03 | 9,160.00 | 9,190.00 | 8,900.00 | 8,900.00 | 8,900.00 | 131,983 |
| 2026-02-27 | 9,500.00 | 9,560.00 | 9,310.00 | 9,330.00 | 9,330.00 | 69,073 |
| 2026-02-26 | 9,600.00 | 9,780.00 | 9,440.00 | 9,450.00 | 9,450.00 | 118,655 |
| 2026-02-25 | 9,430.00 | 9,460.00 | 9,340.00 | 9,400.00 | 9,400.00 | 71,121 |
| 2026-02-24 | 9,540.00 | 9,540.00 | 9,340.00 | 9,420.00 | 9,420.00 | 58,821 |
| 2026-02-23 | 9,550.00 | 9,720.00 | 9,490.00 | 9,540.00 | 9,540.00 | 94,620 |
| 2026-02-20 | 9,560.00 | 9,590.00 | 9,370.00 | 9,520.00 | 9,520.00 | 53,425 |
| 2026-02-19 | 9,250.00 | 9,590.00 | 9,240.00 | 9,560.00 | 9,560.00 | 89,693 |
| 2026-02-13 | 9,350.00 | 9,440.00 | 9,210.00 | 9,240.00 | 9,240.00 | 73,077 |
| 2026-02-12 | 9,560.00 | 9,580.00 | 9,360.00 | 9,410.00 | 9,410.00 | 70,431 |
| 2026-02-11 | 9,650.00 | 9,690.00 | 9,440.00 | 9,560.00 | 9,560.00 | 86,716 |
| 2026-02-10 | 9,580.00 | 9,790.00 | 9,510.00 | 9,640.00 | 9,640.00 | 116,388 |
| 2026-02-09 | 9,370.00 | 9,660.00 | 9,370.00 | 9,580.00 | 9,580.00 | 68,474 |
| 2026-02-06 | 9,470.00 | 9,580.00 | 9,050.00 | 9,270.00 | 9,270.00 | 95,320 |
| 2026-02-05 | 9,430.00 | 9,680.00 | 9,260.00 | 9,580.00 | 9,580.00 | 83,151 |
| 2026-02-04 | 9,200.00 | 9,480.00 | 9,190.00 | 9,470.00 | 9,470.00 | 114,289 |
| 2026-02-03 | 9,320.00 | 9,320.00 | 9,110.00 | 9,170.00 | 9,170.00 | 42,206 |
| 2026-02-02 | 9,300.00 | 9,400.00 | 9,090.00 | 9,130.00 | 9,130.00 | 127,502 |
| 2026-01-30 | 9,670.00 | 9,730.00 | 9,410.00 | 9,410.00 | 9,410.00 | 113,014 |
| 2026-01-29 | 9,620.00 | 9,700.00 | 9,350.00 | 9,670.00 | 9,670.00 | 107,585 |
| 2026-01-28 | 9,800.00 | 9,800.00 | 9,100.00 | 9,620.00 | 9,620.00 | 149,270 |
| 2026-01-27 | 9,730.00 | 9,920.00 | 9,690.00 | 9,770.00 | 9,770.00 | 115,774 |
| 2026-01-26 | 9,710.00 | 9,900.00 | 9,550.00 | 9,730.00 | 9,730.00 | 152,837 |
| 2026-01-23 | 9,030.00 | 9,690.00 | 8,980.00 | 9,620.00 | 9,620.00 | 349,839 |
| 2026-01-22 | 9,100.00 | 9,110.00 | 8,950.00 | 8,950.00 | 8,950.00 | 77,100 |
| 2026-01-21 | 9,150.00 | 9,340.00 | 9,020.00 | 9,110.00 | 9,110.00 | 68,024 |
| 2026-01-20 | 9,050.00 | 9,370.00 | 9,050.00 | 9,340.00 | 9,340.00 | 88,382 |
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.