Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1,910.00 | 1,933.00 | 1,885.00 | 1,900.00 | 9,500.00 | 37,478 |
| 2025-03-31 | 1,920.00 | 1,944.00 | 1,833.00 | 1,910.00 | 9,550.00 | 29,256 |
| 2025-03-28 | 1,968.00 | 1,977.00 | 1,913.00 | 1,953.00 | 9,765.00 | 19,966 |
| 2025-03-27 | 1,994.00 | 2,000.00 | 1,954.00 | 1,967.00 | 9,835.00 | 30,282 |
| 2025-03-26 | 1,949.00 | 1,995.00 | 1,916.00 | 1,994.00 | 9,970.00 | 84,117 |
| 2025-03-25 | 1,902.00 | 1,928.00 | 1,887.00 | 1,899.00 | 9,495.00 | 21,970 |
| 2025-03-24 | 1,921.00 | 1,935.00 | 1,901.00 | 1,901.00 | 9,505.00 | 15,610 |
| 2025-03-21 | 1,931.00 | 1,939.00 | 1,810.00 | 1,921.00 | 9,605.00 | 56,765 |
| 2025-03-20 | 1,968.00 | 1,978.00 | 1,912.00 | 1,912.00 | 9,560.00 | 39,159 |
| 2025-03-19 | 1,982.00 | 1,988.00 | 1,962.00 | 1,968.00 | 9,840.00 | 29,388 |
| 2025-03-18 | 1,993.00 | 2,010.00 | 1,956.00 | 1,988.00 | 9,940.00 | 66,102 |
| 2025-03-17 | 2,045.00 | 2,045.00 | 1,986.00 | 1,990.00 | 9,950.00 | 64,657 |
| 2025-03-14 | 1,984.00 | 2,030.00 | 1,964.00 | 1,998.00 | 9,990.00 | 54,417 |
| 2025-03-13 | 1,930.00 | 2,105.00 | 1,930.00 | 1,980.00 | 9,900.00 | 239,899 |
| 2025-03-12 | 1,915.00 | 1,948.00 | 1,915.00 | 1,927.00 | 9,635.00 | 14,747 |
| 2025-03-11 | 1,950.00 | 1,950.00 | 1,815.00 | 1,931.00 | 9,655.00 | 33,167 |
| 2025-03-10 | 1,958.00 | 1,979.00 | 1,938.00 | 1,963.00 | 9,815.00 | 17,469 |
| 2025-03-07 | 1,990.00 | 2,005.00 | 1,960.00 | 1,960.00 | 9,800.00 | 41,413 |
| 2025-03-06 | 2,045.00 | 2,060.00 | 1,998.00 | 2,000.00 | 10,000.00 | 28,316 |
| 2025-03-05 | 1,986.00 | 2,065.00 | 1,984.00 | 2,030.00 | 10,150.00 | 39,566 |
| 2025-03-04 | 1,993.00 | 2,010.00 | 1,981.00 | 1,999.00 | 9,995.00 | 48,356 |
| 2025-02-28 | 2,070.00 | 2,090.00 | 2,020.00 | 2,020.00 | 10,100.00 | 77,345 |
| 2025-02-27 | 2,125.00 | 2,155.00 | 2,100.00 | 2,100.00 | 10,500.00 | 47,575 |
| 2025-02-26 | 2,105.00 | 2,315.00 | 2,095.00 | 2,140.00 | 10,700.00 | 395,787 |
| 2025-02-25 | 2,150.00 | 2,155.00 | 2,095.00 | 2,100.00 | 10,500.00 | 42,256 |
| 2025-02-24 | 2,140.00 | 2,175.00 | 2,110.00 | 2,155.00 | 10,775.00 | 50,465 |
| 2025-02-21 | 2,150.00 | 2,165.00 | 2,115.00 | 2,145.00 | 10,725.00 | 34,312 |
| 2025-02-20 | 2,170.00 | 2,200.00 | 2,140.00 | 2,145.00 | 10,725.00 | 56,053 |
| 2025-02-19 | 2,200.00 | 2,200.00 | 2,135.00 | 2,150.00 | 10,750.00 | 56,068 |
| 2025-02-18 | 2,180.00 | 2,210.00 | 2,160.00 | 2,185.00 | 10,925.00 | 50,922 |
| 2025-02-17 | 2,175.00 | 2,200.00 | 2,150.00 | 2,185.00 | 10,925.00 | 35,072 |
| 2025-02-14 | 2,195.00 | 2,205.00 | 2,160.00 | 2,170.00 | 10,850.00 | 50,130 |
| 2025-02-13 | 2,165.00 | 2,220.00 | 2,165.00 | 2,175.00 | 10,875.00 | 39,251 |
| 2025-02-12 | 2,215.00 | 2,240.00 | 2,145.00 | 2,175.00 | 10,875.00 | 62,247 |
| 2025-02-11 | 2,260.00 | 2,265.00 | 2,200.00 | 2,215.00 | 11,075.00 | 88,781 |
| 2025-02-10 | 2,250.00 | 2,285.00 | 2,200.00 | 2,240.00 | 11,200.00 | 152,101 |
| 2025-02-07 | 2,215.00 | 2,260.00 | 2,185.00 | 2,215.00 | 11,075.00 | 193,671 |
| 2025-02-06 | 2,220.00 | 2,265.00 | 2,190.00 | 2,210.00 | 11,050.00 | 322,942 |
| 2025-02-05 | 2,175.00 | 2,275.00 | 2,160.00 | 2,210.00 | 11,050.00 | 443,086 |
| 2025-02-04 | 2,080.00 | 2,465.00 | 2,080.00 | 2,175.00 | 10,875.00 | 2,203,242 |
| 2025-02-03 | 2,100.00 | 2,115.00 | 2,050.00 | 2,080.00 | 10,400.00 | 79,285 |
| 2025-01-31 | 2,035.00 | 2,160.00 | 2,010.00 | 2,135.00 | 10,675.00 | 155,933 |
| 2025-01-24 | 2,060.00 | 2,080.00 | 2,035.00 | 2,040.00 | 10,200.00 | 59,745 |
| 2025-01-23 | 2,095.00 | 2,095.00 | 2,040.00 | 2,065.00 | 10,325.00 | 57,065 |
| 2025-01-22 | 2,070.00 | 2,140.00 | 2,035.00 | 2,095.00 | 10,475.00 | 114,268 |
| 2025-01-21 | 2,080.00 | 2,100.00 | 2,035.00 | 2,050.00 | 10,250.00 | 46,629 |
| 2025-01-20 | 2,010.00 | 2,055.00 | 2,005.00 | 2,050.00 | 10,250.00 | 75,623 |
| 2025-01-17 | 2,110.00 | 2,110.00 | 2,020.00 | 2,030.00 | 10,150.00 | 88,959 |
| 2025-01-16 | 2,060.00 | 2,155.00 | 2,045.00 | 2,095.00 | 10,475.00 | 258,182 |
| 2025-01-15 | 2,025.00 | 2,055.00 | 1,990.00 | 2,010.00 | 10,050.00 | 74,127 |
| 2025-01-14 | 1,995.00 | 2,015.00 | 1,989.00 | 2,000.00 | 10,000.00 | 55,450 |
| 2025-01-13 | 2,035.00 | 2,035.00 | 1,976.00 | 1,994.00 | 9,970.00 | 71,805 |
| 2025-01-10 | 2,040.00 | 2,055.00 | 1,980.00 | 2,040.00 | 10,200.00 | 60,849 |
| 2025-01-09 | 2,110.00 | 2,115.00 | 1,950.00 | 2,035.00 | 10,175.00 | 233,544 |
| 2025-01-08 | 2,145.00 | 2,205.00 | 2,130.00 | 2,160.00 | 10,800.00 | 153,959 |
| 2025-01-07 | 2,285.00 | 2,305.00 | 2,180.00 | 2,205.00 | 11,025.00 | 208,932 |
| 2025-01-06 | 2,250.00 | 2,430.00 | 2,195.00 | 2,285.00 | 11,425.00 | 916,674 |
| 2025-01-03 | 2,115.00 | 2,280.00 | 2,115.00 | 2,195.00 | 10,975.00 | 302,269 |
| 2025-01-02 | 2,060.00 | 2,170.00 | 2,045.00 | 2,145.00 | 10,725.00 | 203,524 |
| 2024-12-30 | 2,015.00 | 2,085.00 | 1,971.00 | 2,060.00 | 10,300.00 | 96,499 |
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.