Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,380.00 | 10,450.00 | 10,210.00 | 10,380.00 | 10,380.00 | 67,712 |
| 2025-10-22 | 10,090.00 | 10,410.00 | 9,950.00 | 10,370.00 | 10,370.00 | 103,019 |
| 2025-10-21 | 10,040.00 | 10,100.00 | 9,960.00 | 10,090.00 | 10,090.00 | 75,720 |
| 2025-10-20 | 10,030.00 | 10,170.00 | 9,950.00 | 10,040.00 | 10,040.00 | 70,662 |
| 2025-10-17 | 10,140.00 | 10,140.00 | 9,950.00 | 10,070.00 | 10,070.00 | 82,155 |
| 2025-10-16 | 10,430.00 | 10,550.00 | 10,120.00 | 10,180.00 | 10,180.00 | 99,748 |
| 2025-10-15 | 10,400.00 | 10,490.00 | 10,320.00 | 10,400.00 | 10,400.00 | 27,193 |
| 2025-10-14 | 10,490.00 | 10,710.00 | 10,340.00 | 10,340.00 | 10,340.00 | 88,536 |
| 2025-10-13 | 10,600.00 | 10,600.00 | 10,295.00 | 10,430.00 | 10,430.00 | 83,117 |
| 2025-10-10 | 10,710.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 58,331 |
| 2025-10-02 | 10,780.00 | 10,930.00 | 10,660.00 | 10,710.00 | 10,710.00 | 78,306 |
| 2025-10-01 | 11,150.00 | 11,240.00 | 10,760.00 | 10,760.00 | 10,760.00 | 58,274 |
| 2025-09-30 | 11,300.00 | 11,430.00 | 11,070.00 | 11,130.00 | 11,130.00 | 81,851 |
| 2025-09-29 | 11,500.00 | 11,730.00 | 11,265.00 | 11,320.00 | 11,320.00 | 239,989 |
| 2025-09-26 | 11,290.00 | 11,290.00 | 10,870.00 | 10,950.00 | 10,950.00 | 143,127 |
| 2025-09-25 | 10,970.00 | 11,500.00 | 10,950.00 | 11,320.00 | 11,320.00 | 370,179 |
| 2025-09-24 | 10,570.00 | 10,980.00 | 10,520.00 | 10,860.00 | 10,860.00 | 113,217 |
| 2025-09-23 | 10,860.00 | 10,980.00 | 10,490.00 | 10,720.00 | 10,720.00 | 118,649 |
| 2025-09-22 | 10,990.00 | 11,300.00 | 10,760.00 | 10,860.00 | 10,860.00 | 196,576 |
| 2025-09-19 | 10,810.00 | 11,530.00 | 10,650.00 | 10,820.00 | 10,820.00 | 699,250 |
| 2025-09-18 | 10,200.00 | 10,715.00 | 10,170.00 | 10,700.00 | 10,700.00 | 154,573 |
| 2025-09-17 | 10,340.00 | 10,400.00 | 10,100.00 | 10,170.00 | 10,170.00 | 45,468 |
| 2025-09-16 | 10,440.00 | 10,490.00 | 10,130.00 | 10,400.00 | 10,400.00 | 61,349 |
| 2025-09-15 | 10,590.00 | 10,600.00 | 10,160.00 | 10,310.00 | 10,310.00 | 60,407 |
| 2025-09-12 | 10,240.00 | 10,400.00 | 10,230.00 | 10,400.00 | 10,400.00 | 53,558 |
| 2025-09-11 | 10,180.00 | 10,440.00 | 10,100.00 | 10,240.00 | 10,240.00 | 68,939 |
| 2025-09-10 | 10,260.00 | 10,500.00 | 10,100.00 | 10,170.00 | 10,170.00 | 70,740 |
| 2025-09-09 | 10,020.00 | 10,150.00 | 9,970.00 | 10,120.00 | 10,120.00 | 42,815 |
| 2025-09-08 | 10,000.00 | 10,040.00 | 9,930.00 | 10,000.00 | 10,000.00 | 23,449 |
| 2025-09-05 | 10,180.00 | 10,230.00 | 9,930.00 | 10,090.00 | 10,090.00 | 58,657 |
| 2025-09-04 | 10,090.00 | 10,200.00 | 10,060.00 | 10,160.00 | 10,160.00 | 20,709 |
| 2025-09-03 | 10,000.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 25,730 |
| 2025-09-02 | 10,250.00 | 10,310.00 | 9,920.00 | 9,960.00 | 9,960.00 | 55,152 |
| 2025-09-01 | 10,160.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | 41,038 |
| 2025-08-29 | 10,580.00 | 10,630.00 | 10,160.00 | 10,260.00 | 10,260.00 | 102,868 |
| 2025-08-28 | 10,420.00 | 10,600.00 | 10,420.00 | 10,490.00 | 10,490.00 | 12,021 |
| 2025-08-27 | 10,670.00 | 10,670.00 | 10,310.00 | 10,530.00 | 10,530.00 | 54,822 |
| 2025-08-26 | 10,460.00 | 10,700.00 | 10,400.00 | 10,560.00 | 10,560.00 | 26,133 |
| 2025-08-25 | 10,700.00 | 10,700.00 | 10,420.00 | 10,590.00 | 10,590.00 | 60,252 |
| 2025-08-22 | 10,580.00 | 10,670.00 | 10,320.00 | 10,590.00 | 10,590.00 | 64,025 |
| 2025-08-21 | 10,390.00 | 10,580.00 | 10,230.00 | 10,570.00 | 10,570.00 | 35,942 |
| 2025-08-20 | 10,540.00 | 10,540.00 | 10,090.00 | 10,300.00 | 10,300.00 | 72,423 |
| 2025-08-19 | 10,550.00 | 10,810.00 | 10,370.00 | 10,540.00 | 10,540.00 | 94,219 |
| 2025-08-18 | 10,600.00 | 10,610.00 | 10,270.00 | 10,500.00 | 10,500.00 | 65,127 |
| 2025-08-14 | 10,630.00 | 10,630.00 | 10,340.00 | 10,600.00 | 10,600.00 | 67,498 |
| 2025-08-13 | 10,570.00 | 10,650.00 | 10,350.00 | 10,640.00 | 10,640.00 | 60,035 |
| 2025-08-12 | 10,700.00 | 10,830.00 | 10,360.00 | 10,650.00 | 10,650.00 | 92,072 |
| 2025-08-11 | 10,870.00 | 10,870.00 | 10,640.00 | 10,690.00 | 10,690.00 | 26,683 |
| 2025-08-08 | 10,830.00 | 10,930.00 | 10,740.00 | 10,870.00 | 10,870.00 | 44,582 |
| 2025-08-07 | 10,720.00 | 10,870.00 | 10,700.00 | 10,860.00 | 10,860.00 | 39,151 |
| 2025-08-06 | 10,720.00 | 10,790.00 | 10,560.00 | 10,720.00 | 10,720.00 | 24,433 |
| 2025-08-05 | 10,600.00 | 10,760.00 | 10,460.00 | 10,720.00 | 10,720.00 | 66,409 |
| 2025-08-04 | 10,770.00 | 10,970.00 | 10,500.00 | 10,630.00 | 10,630.00 | 61,524 |
| 2025-08-01 | 10,770.00 | 11,020.00 | 10,570.00 | 10,770.00 | 10,770.00 | 76,746 |
| 2025-07-31 | 10,910.00 | 11,200.00 | 10,780.00 | 11,060.00 | 11,060.00 | 61,211 |
| 2025-07-30 | 11,290.00 | 11,850.00 | 10,840.00 | 10,840.00 | 10,840.00 | 160,298 |
| 2025-07-29 | 11,530.00 | 11,630.00 | 11,130.00 | 11,240.00 | 11,240.00 | 74,387 |
| 2025-07-28 | 11,820.00 | 12,200.00 | 11,530.00 | 11,530.00 | 11,530.00 | 144,832 |
| 2025-07-25 | 11,390.00 | 12,120.00 | 11,360.00 | 11,700.00 | 11,700.00 | 156,531 |
| 2025-07-24 | 11,430.00 | 11,560.00 | 10,940.00 | 11,380.00 | 11,380.00 | 63,991 |
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.