Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 9,100.00 | 9,240.00 | 8,950.00 | 9,140.00 | 9,140.00 | 93,535 |
| 2026-01-16 | 9,280.00 | 9,370.00 | 9,100.00 | 9,110.00 | 9,110.00 | 61,857 |
| 2026-01-15 | 9,530.00 | 9,530.00 | 9,150.00 | 9,280.00 | 9,280.00 | 51,397 |
| 2026-01-14 | 9,440.00 | 9,440.00 | 9,120.00 | 9,330.00 | 9,330.00 | 78,579 |
| 2026-01-13 | 9,350.00 | 9,490.00 | 9,250.00 | 9,440.00 | 9,440.00 | 68,589 |
| 2026-01-12 | 9,460.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,350.00 | 50,689 |
| 2026-01-09 | 9,440.00 | 9,530.00 | 9,260.00 | 9,460.00 | 9,460.00 | 36,363 |
| 2026-01-08 | 9,620.00 | 9,620.00 | 9,420.00 | 9,440.00 | 9,440.00 | 41,189 |
| 2026-01-07 | 9,590.00 | 9,620.00 | 9,340.00 | 9,510.00 | 9,510.00 | 49,294 |
| 2026-01-06 | 9,350.00 | 9,620.00 | 9,280.00 | 9,590.00 | 9,590.00 | 64,554 |
| 2026-01-05 | 9,410.00 | 9,560.00 | 9,340.00 | 9,350.00 | 9,350.00 | 48,631 |
| 2026-01-02 | 9,120.00 | 9,460.00 | 9,120.00 | 9,360.00 | 9,360.00 | 50,594 |
| 2025-12-30 | 9,180.00 | 9,270.00 | 9,110.00 | 9,110.00 | 9,110.00 | 41,580 |
| 2025-12-29 | 9,110.00 | 9,270.00 | 9,070.00 | 9,180.00 | 9,180.00 | 27,913 |
| 2025-12-26 | 9,150.00 | 9,400.00 | 9,110.00 | 9,110.00 | 9,110.00 | 41,087 |
| 2025-12-24 | 9,240.00 | 9,350.00 | 9,140.00 | 9,140.00 | 9,140.00 | 63,296 |
| 2025-12-23 | 9,510.00 | 9,680.00 | 9,260.00 | 9,260.00 | 9,260.00 | 59,984 |
| 2025-12-22 | 9,210.00 | 9,570.00 | 9,210.00 | 9,510.00 | 9,510.00 | 77,717 |
| 2025-12-19 | 9,280.00 | 9,550.00 | 9,210.00 | 9,220.00 | 9,220.00 | 84,745 |
| 2025-12-18 | 9,300.00 | 9,430.00 | 9,240.00 | 9,290.00 | 9,290.00 | 48,517 |
| 2025-12-17 | 9,470.00 | 9,650.00 | 9,330.00 | 9,340.00 | 9,340.00 | 26,371 |
| 2025-12-16 | 9,730.00 | 9,850.00 | 9,400.00 | 9,440.00 | 9,440.00 | 71,735 |
| 2025-12-15 | 9,390.00 | 9,700.00 | 9,280.00 | 9,670.00 | 9,670.00 | 99,882 |
| 2025-12-12 | 9,010.00 | 9,440.00 | 9,010.00 | 9,390.00 | 9,390.00 | 104,475 |
| 2025-12-11 | 9,070.00 | 9,090.00 | 9,000.00 | 9,010.00 | 9,010.00 | 39,358 |
| 2025-12-10 | 9,350.00 | 9,350.00 | 9,040.00 | 9,050.00 | 9,050.00 | 115,004 |
| 2025-12-09 | 9,390.00 | 9,420.00 | 9,200.00 | 9,350.00 | 9,350.00 | 138,632 |
| 2025-12-08 | 9,610.00 | 9,620.00 | 9,400.00 | 9,460.00 | 9,460.00 | 55,466 |
| 2025-12-05 | 9,450.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,450.00 | 43,905 |
| 2025-12-04 | 9,770.00 | 9,770.00 | 9,360.00 | 9,510.00 | 9,510.00 | 81,835 |
| 2025-12-03 | 9,720.00 | 9,980.00 | 9,630.00 | 9,790.00 | 9,790.00 | 138,673 |
| 2025-12-02 | 9,780.00 | 9,940.00 | 9,630.00 | 9,700.00 | 9,700.00 | 62,329 |
| 2025-12-01 | 10,050.00 | 10,120.00 | 9,610.00 | 9,850.00 | 9,850.00 | 164,481 |
| 2025-11-28 | 9,470.00 | 9,650.00 | 9,450.00 | 9,600.00 | 9,600.00 | 58,301 |
| 2025-11-27 | 9,520.00 | 9,520.00 | 9,310.00 | 9,460.00 | 9,460.00 | 48,667 |
| 2025-11-26 | 9,460.00 | 9,540.00 | 9,290.00 | 9,470.00 | 9,470.00 | 68,849 |
| 2025-11-25 | 9,310.00 | 9,460.00 | 9,240.00 | 9,440.00 | 9,440.00 | 46,507 |
| 2025-11-24 | 9,490.00 | 9,490.00 | 9,310.00 | 9,310.00 | 9,310.00 | 60,931 |
| 2025-11-21 | 9,490.00 | 9,640.00 | 9,300.00 | 9,490.00 | 9,490.00 | 35,654 |
| 2025-11-20 | 9,420.00 | 9,660.00 | 9,390.00 | 9,640.00 | 9,640.00 | 41,670 |
| 2025-11-19 | 9,570.00 | 9,570.00 | 9,300.00 | 9,420.00 | 9,420.00 | 52,813 |
| 2025-11-18 | 9,680.00 | 9,680.00 | 9,400.00 | 9,420.00 | 9,420.00 | 40,544 |
| 2025-11-17 | 9,700.00 | 9,710.00 | 9,460.00 | 9,680.00 | 9,680.00 | 69,799 |
| 2025-11-14 | 9,510.00 | 9,880.00 | 9,510.00 | 9,700.00 | 9,700.00 | 35,571 |
| 2025-11-13 | 9,890.00 | 9,970.00 | 9,710.00 | 9,880.00 | 9,880.00 | 63,933 |
| 2025-11-12 | 9,950.00 | 9,950.00 | 9,750.00 | 9,890.00 | 9,890.00 | 22,975 |
| 2025-11-11 | 9,900.00 | 10,070.00 | 9,750.00 | 9,750.00 | 9,750.00 | 42,547 |
| 2025-11-10 | 9,750.00 | 9,900.00 | 9,690.00 | 9,870.00 | 9,870.00 | 63,748 |
| 2025-11-07 | 9,840.00 | 9,840.00 | 9,450.00 | 9,670.00 | 9,670.00 | 77,139 |
| 2025-11-06 | 9,870.00 | 9,950.00 | 9,580.00 | 9,860.00 | 9,860.00 | 66,498 |
| 2025-11-05 | 10,000.00 | 10,000.00 | 9,510.00 | 9,870.00 | 9,870.00 | 96,172 |
| 2025-11-04 | 9,740.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,970.00 | 75,118 |
| 2025-11-03 | 9,870.00 | 9,910.00 | 9,730.00 | 9,730.00 | 9,730.00 | 70,923 |
| 2025-10-31 | 9,760.00 | 9,890.00 | 9,650.00 | 9,870.00 | 9,870.00 | 44,222 |
| 2025-10-30 | 10,010.00 | 10,030.00 | 9,730.00 | 9,760.00 | 9,760.00 | 81,613 |
| 2025-10-29 | 10,130.00 | 10,130.00 | 9,950.00 | 10,010.00 | 10,010.00 | 46,590 |
| 2025-10-28 | 10,060.00 | 10,140.00 | 9,980.00 | 10,000.00 | 10,000.00 | 43,598 |
| 2025-10-27 | 10,210.00 | 10,240.00 | 10,040.00 | 10,050.00 | 10,050.00 | 50,692 |
| 2025-10-24 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | 85,297 |
| 2025-10-23 | 10,380.00 | 10,450.00 | 10,210.00 | 10,380.00 | 10,380.00 | 67,712 |
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.