Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,015.00 | 2,085.00 | 1,971.00 | 2,060.00 | 10,300.00 | 96,499 |
| 2024-12-27 | 2,110.00 | 2,170.00 | 1,980.00 | 2,005.00 | 10,025.00 | 400,194 |
| 2024-12-26 | 2,030.00 | 2,100.00 | 1,980.00 | 2,080.00 | 10,400.00 | 115,339 |
| 2024-12-24 | 2,055.00 | 2,055.00 | 2,000.00 | 2,020.00 | 10,100.00 | 39,795 |
| 2024-12-23 | 2,035.00 | 2,085.00 | 1,997.00 | 2,040.00 | 10,200.00 | 68,885 |
| 2024-12-20 | 2,090.00 | 2,095.00 | 1,991.00 | 1,996.00 | 9,980.00 | 67,841 |
| 2024-12-19 | 2,010.00 | 2,105.00 | 2,005.00 | 2,035.00 | 10,175.00 | 129,273 |
| 2024-12-18 | 2,035.00 | 2,110.00 | 1,999.00 | 2,090.00 | 10,450.00 | 225,411 |
| 2024-12-17 | 2,070.00 | 2,075.00 | 1,999.00 | 2,030.00 | 10,150.00 | 70,223 |
| 2024-12-16 | 1,997.00 | 2,050.00 | 1,978.00 | 2,030.00 | 10,150.00 | 124,028 |
| 2024-12-13 | 1,949.00 | 1,999.00 | 1,940.00 | 1,985.00 | 9,925.00 | 65,857 |
| 2024-12-12 | 1,966.00 | 2,065.00 | 1,925.00 | 1,996.00 | 9,980.00 | 268,242 |
| 2024-12-11 | 1,835.00 | 1,990.00 | 1,835.00 | 1,921.00 | 9,605.00 | 344,271 |
| 2024-12-10 | 1,667.00 | 1,779.00 | 1,667.00 | 1,779.00 | 8,895.00 | 52,322 |
| 2024-12-09 | 1,711.00 | 1,744.00 | 1,650.00 | 1,652.00 | 8,260.00 | 72,849 |
| 2024-12-06 | 1,794.00 | 1,805.00 | 1,722.00 | 1,771.00 | 8,855.00 | 50,473 |
| 2024-12-05 | 1,820.00 | 1,839.00 | 1,778.00 | 1,786.00 | 8,930.00 | 34,796 |
| 2024-12-04 | 1,838.00 | 1,875.00 | 1,799.00 | 1,813.00 | 9,065.00 | 82,114 |
| 2024-12-03 | 1,850.00 | 1,916.00 | 1,850.00 | 1,886.00 | 9,430.00 | 101,917 |
| 2024-12-02 | 1,926.00 | 2,115.00 | 1,845.00 | 1,850.00 | 9,250.00 | 797,959 |
| 2024-11-29 | 1,929.00 | 1,929.00 | 1,868.00 | 1,900.00 | 9,500.00 | 38,983 |
| 2024-11-28 | 1,940.00 | 1,962.00 | 1,912.00 | 1,921.00 | 9,605.00 | 36,482 |
| 2024-11-27 | 1,921.00 | 1,940.00 | 1,895.00 | 1,938.00 | 9,690.00 | 40,479 |
| 2024-11-26 | 1,887.00 | 1,928.00 | 1,880.00 | 1,921.00 | 9,605.00 | 33,464 |
| 2024-11-25 | 1,845.00 | 1,888.00 | 1,820.00 | 1,885.00 | 9,425.00 | 29,202 |
| 2024-11-22 | 1,826.00 | 1,859.00 | 1,816.00 | 1,833.00 | 9,165.00 | 15,839 |
| 2024-11-21 | 1,833.00 | 1,836.00 | 1,790.00 | 1,811.00 | 9,055.00 | 13,817 |
| 2024-11-20 | 1,812.00 | 1,839.00 | 1,811.00 | 1,833.00 | 9,165.00 | 10,073 |
| 2024-11-19 | 1,815.00 | 1,829.00 | 1,790.00 | 1,825.00 | 9,125.00 | 19,520 |
| 2024-11-18 | 1,723.00 | 1,817.00 | 1,722.00 | 1,810.00 | 9,050.00 | 21,389 |
| 2024-11-15 | 1,655.00 | 1,739.00 | 1,655.00 | 1,737.00 | 8,685.00 | 21,796 |
| 2024-11-14 | 1,702.00 | 1,754.00 | 1,678.00 | 1,690.00 | 8,450.00 | 35,890 |
| 2024-11-13 | 1,760.00 | 1,790.00 | 1,701.00 | 1,702.00 | 8,510.00 | 40,097 |
| 2024-11-12 | 1,875.00 | 1,875.00 | 1,764.00 | 1,766.00 | 8,830.00 | 50,803 |
| 2024-11-11 | 1,936.00 | 1,941.00 | 1,868.00 | 1,876.00 | 9,380.00 | 38,289 |
| 2024-11-08 | 1,919.00 | 1,957.00 | 1,919.00 | 1,930.00 | 9,650.00 | 62,579 |
| 2024-11-07 | 1,920.00 | 1,920.00 | 1,858.00 | 1,870.00 | 9,350.00 | 23,084 |
| 2024-11-06 | 1,931.00 | 1,941.00 | 1,875.00 | 1,890.00 | 9,450.00 | 22,102 |
| 2024-11-05 | 1,897.00 | 1,941.00 | 1,891.00 | 1,929.00 | 9,645.00 | 30,613 |
| 2024-11-04 | 1,883.00 | 1,904.00 | 1,862.00 | 1,897.00 | 9,485.00 | 20,572 |
| 2024-11-01 | 1,910.00 | 1,911.00 | 1,877.00 | 1,895.00 | 9,475.00 | 19,756 |
| 2024-10-31 | 1,939.00 | 1,939.00 | 1,893.00 | 1,911.00 | 9,555.00 | 13,239 |
| 2024-10-30 | 1,911.00 | 1,945.00 | 1,900.00 | 1,932.00 | 9,660.00 | 22,544 |
| 2024-10-29 | 1,881.00 | 1,920.00 | 1,875.00 | 1,917.00 | 9,585.00 | 22,653 |
| 2024-10-28 | 1,839.00 | 1,902.00 | 1,830.00 | 1,900.00 | 9,500.00 | 23,085 |
| 2024-10-25 | 1,905.00 | 1,914.00 | 1,849.00 | 1,858.00 | 9,290.00 | 34,598 |
| 2024-10-24 | 1,914.00 | 1,924.00 | 1,865.00 | 1,894.00 | 9,470.00 | 25,229 |
| 2024-10-23 | 1,901.00 | 1,970.00 | 1,895.00 | 1,924.00 | 9,620.00 | 24,925 |
| 2024-10-22 | 1,980.00 | 1,984.00 | 1,901.00 | 1,911.00 | 9,555.00 | 29,957 |
| 2024-10-21 | 1,964.00 | 1,988.00 | 1,964.00 | 1,975.00 | 9,875.00 | 11,769 |
| 2024-10-18 | 1,950.00 | 1,978.00 | 1,935.00 | 1,978.00 | 9,890.00 | 27,379 |
| 2024-10-17 | 1,997.00 | 2,010.00 | 1,950.00 | 1,962.00 | 9,810.00 | 40,211 |
| 2024-10-16 | 2,005.00 | 2,030.00 | 1,991.00 | 2,000.00 | 10,000.00 | 25,697 |
| 2024-10-15 | 1,986.00 | 2,030.00 | 1,986.00 | 2,025.00 | 10,125.00 | 25,247 |
| 2024-10-14 | 1,991.00 | 2,000.00 | 1,971.00 | 1,988.00 | 9,940.00 | 24,324 |
| 2024-10-11 | 2,010.00 | 2,025.00 | 1,997.00 | 1,998.00 | 9,990.00 | 34,379 |
| 2024-10-10 | 2,025.00 | 2,065.00 | 2,005.00 | 2,005.00 | 10,025.00 | 23,092 |
| 2024-10-08 | 2,020.00 | 2,045.00 | 2,010.00 | 2,020.00 | 10,100.00 | 39,486 |
| 2024-10-07 | 2,030.00 | 2,045.00 | 2,015.00 | 2,035.00 | 10,175.00 | 23,599 |
| 2024-10-04 | 2,020.00 | 2,050.00 | 2,015.00 | 2,030.00 | 10,150.00 | 21,987 |
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.