Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 11,630.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 55,842 |
| 2025-07-21 | 11,820.00 | 11,970.00 | 11,620.00 | 11,630.00 | 11,630.00 | 53,460 |
| 2025-07-18 | 11,650.00 | 12,500.00 | 11,570.00 | 11,820.00 | 11,820.00 | 180,459 |
| 2025-07-17 | 11,950.00 | 12,120.00 | 11,610.00 | 11,640.00 | 11,640.00 | 94,655 |
| 2025-07-16 | 11,950.00 | 11,950.00 | 11,660.00 | 11,780.00 | 11,780.00 | 34,275 |
| 2025-07-15 | 12,040.00 | 12,060.00 | 11,730.00 | 11,800.00 | 11,800.00 | 54,323 |
| 2025-07-14 | 12,300.00 | 12,300.00 | 11,880.00 | 12,030.00 | 12,030.00 | 62,841 |
| 2025-07-11 | 12,700.00 | 12,700.00 | 12,240.00 | 12,280.00 | 12,280.00 | 92,494 |
| 2025-07-10 | 12,200.00 | 12,640.00 | 12,050.00 | 12,480.00 | 12,480.00 | 183,217 |
| 2025-07-09 | 12,010.00 | 12,270.00 | 11,910.00 | 12,120.00 | 12,120.00 | 63,098 |
| 2025-07-08 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 53,937 |
| 2025-07-07 | 12,160.00 | 12,230.00 | 11,680.00 | 12,070.00 | 12,070.00 | 63,696 |
| 2025-07-04 | 12,300.00 | 12,300.00 | 11,680.00 | 11,680.00 | 11,680.00 | 95,598 |
| 2025-07-03 | 11,830.00 | 12,240.00 | 11,590.00 | 12,210.00 | 12,210.00 | 140,917 |
| 2025-07-02 | 11,920.00 | 12,030.00 | 11,500.00 | 11,600.00 | 11,600.00 | 55,414 |
| 2025-07-01 | 11,830.00 | 12,210.00 | 11,750.00 | 11,920.00 | 11,920.00 | 117,433 |
| 2025-06-30 | 12,080.00 | 12,080.00 | 11,690.00 | 11,800.00 | 11,800.00 | 86,389 |
| 2025-06-27 | 12,120.00 | 12,180.00 | 11,660.00 | 12,010.00 | 12,010.00 | 135,994 |
| 2025-06-26 | 12,700.00 | 12,950.00 | 11,800.00 | 12,030.00 | 12,030.00 | 283,803 |
| 2025-06-25 | 13,220.00 | 13,340.00 | 12,810.00 | 12,950.00 | 12,950.00 | 269,629 |
| 2025-06-24 | 13,600.00 | 13,810.00 | 12,880.00 | 13,220.00 | 13,220.00 | 611,783 |
| 2025-06-23 | 12,660.00 | 13,550.00 | 12,510.00 | 13,230.00 | 13,230.00 | 713,652 |
| 2025-06-20 | 12,500.00 | 12,730.00 | 12,150.00 | 12,710.00 | 12,710.00 | 332,974 |
| 2025-06-19 | 12,620.00 | 12,710.00 | 12,350.00 | 12,460.00 | 12,460.00 | 196,448 |
| 2025-06-18 | 12,320.00 | 12,630.00 | 11,970.00 | 12,530.00 | 12,530.00 | 386,255 |
| 2025-06-17 | 12,190.00 | 12,400.00 | 11,900.00 | 12,260.00 | 12,260.00 | 385,500 |
| 2025-06-16 | 11,990.00 | 12,190.00 | 11,430.00 | 12,190.00 | 12,190.00 | 476,749 |
| 2025-06-13 | 11,790.00 | 12,060.00 | 11,310.00 | 11,790.00 | 11,790.00 | 828,391 |
| 2025-06-12 | 11,810.00 | 11,870.00 | 11,580.00 | 11,670.00 | 11,670.00 | 541,814 |
| 2025-06-11 | 10,120.00 | 12,970.00 | 10,090.00 | 11,650.00 | 11,650.00 | 5,045,831 |
| 2025-06-10 | 10,080.00 | 10,200.00 | 9,950.00 | 10,100.00 | 10,100.00 | 67,130 |
| 2025-06-09 | 9,800.00 | 10,130.00 | 9,800.00 | 10,050.00 | 10,050.00 | 156,669 |
| 2025-06-05 | 9,800.00 | 9,850.00 | 9,650.00 | 9,650.00 | 9,650.00 | 49,520 |
| 2025-06-04 | 9,610.00 | 9,850.00 | 9,610.00 | 9,850.00 | 9,850.00 | 62,874 |
| 2025-06-02 | 9,390.00 | 9,720.00 | 9,390.00 | 9,670.00 | 9,670.00 | 62,457 |
| 2025-05-30 | 9,360.00 | 9,460.00 | 9,280.00 | 9,390.00 | 9,390.00 | 17,956 |
| 2025-05-29 | 9,180.00 | 9,400.00 | 9,150.00 | 9,360.00 | 9,360.00 | 38,088 |
| 2025-05-28 | 9,100.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | 35,306 |
| 2025-05-27 | 9,180.00 | 9,200.00 | 9,110.00 | 9,170.00 | 9,170.00 | 20,223 |
| 2025-05-26 | 9,180.00 | 9,260.00 | 9,030.00 | 9,170.00 | 9,170.00 | 31,496 |
| 2025-05-23 | 9,270.00 | 9,350.00 | 9,080.00 | 9,130.00 | 9,130.00 | 37,982 |
| 2025-05-22 | 9,210.00 | 9,320.00 | 9,080.00 | 9,080.00 | 9,080.00 | 36,877 |
| 2025-05-21 | 9,280.00 | 9,370.00 | 9,170.00 | 9,220.00 | 9,220.00 | 16,983 |
| 2025-05-20 | 9,140.00 | 9,290.00 | 9,140.00 | 9,270.00 | 9,270.00 | 22,212 |
| 2025-05-19 | 9,330.00 | 9,330.00 | 9,130.00 | 9,160.00 | 9,160.00 | 25,556 |
| 2025-05-16 | 9,500.00 | 9,540.00 | 9,100.00 | 9,300.00 | 9,300.00 | 40,500 |
| 2025-05-15 | 9,480.00 | 9,480.00 | 9,280.00 | 9,300.00 | 9,300.00 | 50,690 |
| 2025-05-14 | 9,710.00 | 9,710.00 | 9,270.00 | 9,440.00 | 9,440.00 | 40,582 |
| 2025-05-13 | 9,720.00 | 9,800.00 | 9,530.00 | 9,540.00 | 9,540.00 | 37,559 |
| 2025-05-12 | 9,700.00 | 9,760.00 | 9,620.00 | 9,720.00 | 9,720.00 | 60,489 |
| 2025-05-09 | 9,520.00 | 9,760.00 | 9,260.00 | 9,710.00 | 9,710.00 | 65,007 |
| 2025-05-08 | 9,920.00 | 10,200.00 | 9,500.00 | 9,560.00 | 9,560.00 | 93,061 |
| 2025-05-07 | 10,290.00 | 10,490.00 | 9,920.00 | 9,920.00 | 9,920.00 | 164,435 |
| 2025-04-10 | 1,859.00 | 1,925.00 | 1,855.00 | 1,923.00 | 9,615.00 | 63,164 |
| 2025-04-09 | 1,802.00 | 1,860.00 | 1,790.00 | 1,803.00 | 9,015.00 | 51,548 |
| 2025-04-08 | 1,859.00 | 1,881.00 | 1,820.00 | 1,850.00 | 9,250.00 | 50,807 |
| 2025-04-07 | 1,885.00 | 1,927.00 | 1,821.00 | 1,845.00 | 9,225.00 | 42,580 |
| 2025-04-04 | 1,865.00 | 1,925.00 | 1,865.00 | 1,922.00 | 9,610.00 | 29,893 |
| 2025-04-03 | 1,867.00 | 1,899.00 | 1,866.00 | 1,899.00 | 9,495.00 | 26,095 |
| 2025-04-02 | 1,900.00 | 1,925.00 | 1,869.00 | 1,899.00 | 9,495.00 | 17,695 |
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.