Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 2,065.00 | 2,100.00 | 2,020.00 | 2,040.00 | 10,200.00 | 88,445 |
| 2024-09-30 | 2,090.00 | 2,125.00 | 2,025.00 | 2,125.00 | 10,625.00 | 133,891 |
| 2024-09-27 | 2,105.00 | 2,125.00 | 2,080.00 | 2,080.00 | 10,400.00 | 49,177 |
| 2024-09-26 | 2,075.00 | 2,125.00 | 2,075.00 | 2,115.00 | 10,575.00 | 54,141 |
| 2024-09-25 | 2,120.00 | 2,145.00 | 2,075.00 | 2,075.00 | 10,375.00 | 119,914 |
| 2024-09-24 | 2,130.00 | 2,140.00 | 2,060.00 | 2,080.00 | 10,400.00 | 130,920 |
| 2024-09-23 | 2,045.00 | 2,075.00 | 2,035.00 | 2,045.00 | 10,225.00 | 64,445 |
| 2024-09-20 | 2,185.00 | 2,220.00 | 2,050.00 | 2,060.00 | 10,300.00 | 180,533 |
| 2024-09-19 | 2,045.00 | 2,120.00 | 2,005.00 | 2,120.00 | 10,600.00 | 149,921 |
| 2024-09-13 | 2,130.00 | 2,140.00 | 2,050.00 | 2,050.00 | 10,250.00 | 142,578 |
| 2024-09-12 | 2,085.00 | 2,100.00 | 2,050.00 | 2,085.00 | 10,425.00 | 129,787 |
| 2024-09-11 | 2,060.00 | 2,105.00 | 1,989.00 | 2,105.00 | 10,525.00 | 164,158 |
| 2024-09-10 | 2,165.00 | 2,185.00 | 2,020.00 | 2,060.00 | 10,300.00 | 180,655 |
| 2024-09-09 | 2,115.00 | 2,175.00 | 2,070.00 | 2,165.00 | 10,825.00 | 138,211 |
| 2024-09-06 | 2,200.00 | 2,275.00 | 2,125.00 | 2,160.00 | 10,800.00 | 338,311 |
| 2024-09-05 | 2,305.00 | 2,455.00 | 2,200.00 | 2,200.00 | 11,000.00 | 2,298,366 |
| 2024-09-04 | 2,230.00 | 2,275.00 | 2,125.00 | 2,155.00 | 10,775.00 | 365,923 |
| 2024-09-03 | 2,330.00 | 2,475.00 | 2,310.00 | 2,350.00 | 11,750.00 | 666,306 |
| 2024-09-02 | 2,430.00 | 2,510.00 | 2,360.00 | 2,375.00 | 11,875.00 | 1,024,759 |
| 2024-08-30 | 2,210.00 | 2,595.00 | 2,190.00 | 2,390.00 | 11,950.00 | 6,119,064 |
| 2024-08-29 | 2,140.00 | 2,340.00 | 2,090.00 | 2,090.00 | 10,450.00 | 927,588 |
| 2024-08-28 | 2,280.00 | 2,560.00 | 2,175.00 | 2,180.00 | 10,900.00 | 3,348,908 |
| 2024-08-27 | 2,040.00 | 2,325.00 | 1,990.00 | 2,245.00 | 11,225.00 | 2,271,252 |
| 2024-08-26 | 1,889.00 | 1,899.00 | 1,865.00 | 1,883.00 | 9,415.00 | 6,519 |
| 2024-08-23 | 1,871.00 | 1,909.00 | 1,871.00 | 1,877.00 | 9,385.00 | 12,848 |
| 2024-08-22 | 1,923.00 | 1,955.00 | 1,891.00 | 1,900.00 | 9,500.00 | 18,999 |
| 2024-08-21 | 1,949.00 | 1,949.00 | 1,910.00 | 1,923.00 | 9,615.00 | 12,765 |
| 2024-08-20 | 1,936.00 | 1,955.00 | 1,933.00 | 1,939.00 | 9,695.00 | 16,671 |
| 2024-08-19 | 1,959.00 | 1,959.00 | 1,930.00 | 1,936.00 | 9,680.00 | 11,138 |
| 2024-08-16 | 1,945.00 | 1,975.00 | 1,937.00 | 1,952.00 | 9,760.00 | 17,506 |
| 2024-08-14 | 1,907.00 | 1,949.00 | 1,907.00 | 1,937.00 | 9,685.00 | 21,010 |
| 2024-08-13 | 1,940.00 | 1,943.00 | 1,900.00 | 1,905.00 | 9,525.00 | 10,966 |
| 2024-08-12 | 1,920.00 | 1,939.00 | 1,919.00 | 1,935.00 | 9,675.00 | 11,044 |
| 2024-08-09 | 1,929.00 | 1,949.00 | 1,916.00 | 1,920.00 | 9,600.00 | 14,745 |
| 2024-08-08 | 1,904.00 | 1,929.00 | 1,858.00 | 1,908.00 | 9,540.00 | 35,819 |
| 2024-08-07 | 1,842.00 | 1,943.00 | 1,842.00 | 1,907.00 | 9,535.00 | 30,944 |
| 2024-08-06 | 1,691.00 | 1,858.00 | 1,691.00 | 1,858.00 | 9,290.00 | 105,789 |
| 2024-08-05 | 2,015.00 | 2,015.00 | 1,689.00 | 1,697.00 | 8,485.00 | 104,213 |
| 2024-08-02 | 2,090.00 | 2,090.00 | 2,030.00 | 2,035.00 | 10,175.00 | 35,586 |
| 2024-08-01 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 10,550.00 | 17,705 |
| 2024-07-31 | 2,060.00 | 2,110.00 | 2,055.00 | 2,070.00 | 10,350.00 | 24,238 |
| 2024-07-30 | 2,100.00 | 2,110.00 | 2,045.00 | 2,075.00 | 10,375.00 | 26,893 |
| 2024-07-29 | 2,115.00 | 2,135.00 | 2,105.00 | 2,115.00 | 10,575.00 | 28,233 |
| 2024-07-26 | 2,075.00 | 2,120.00 | 2,070.00 | 2,095.00 | 10,475.00 | 33,641 |
| 2024-07-25 | 2,020.00 | 2,230.00 | 2,005.00 | 2,090.00 | 10,450.00 | 241,204 |
| 2024-07-24 | 2,095.00 | 2,125.00 | 2,040.00 | 2,050.00 | 10,250.00 | 85,186 |
| 2024-07-23 | 2,175.00 | 2,210.00 | 2,105.00 | 2,110.00 | 10,550.00 | 198,438 |
| 2024-07-22 | 2,265.00 | 2,550.00 | 2,210.00 | 2,210.00 | 11,050.00 | 2,822,032 |
| 2024-07-19 | 2,235.00 | 2,235.00 | 2,190.00 | 2,195.00 | 10,975.00 | 41,689 |
| 2024-07-18 | 2,270.00 | 2,275.00 | 2,215.00 | 2,230.00 | 11,150.00 | 27,573 |
| 2024-07-17 | 2,295.00 | 2,305.00 | 2,260.00 | 2,270.00 | 11,350.00 | 20,010 |
| 2024-07-16 | 2,315.00 | 2,325.00 | 2,275.00 | 2,285.00 | 11,425.00 | 17,833 |
| 2024-07-15 | 2,330.00 | 2,335.00 | 2,310.00 | 2,320.00 | 11,600.00 | 10,259 |
| 2024-07-12 | 2,335.00 | 2,370.00 | 2,300.00 | 2,310.00 | 11,550.00 | 39,921 |
| 2024-07-11 | 2,315.00 | 2,345.00 | 2,295.00 | 2,295.00 | 11,475.00 | 20,517 |
| 2024-07-10 | 2,335.00 | 2,350.00 | 2,300.00 | 2,315.00 | 11,575.00 | 17,921 |
| 2024-07-09 | 2,290.00 | 2,335.00 | 2,270.00 | 2,320.00 | 11,600.00 | 17,186 |
| 2024-07-08 | 2,295.00 | 2,305.00 | 2,260.00 | 2,295.00 | 11,475.00 | 18,320 |
| 2024-07-05 | 2,285.00 | 2,325.00 | 2,285.00 | 2,295.00 | 11,475.00 | 18,353 |
| 2024-07-04 | 2,300.00 | 2,315.00 | 2,270.00 | 2,300.00 | 11,500.00 | 18,651 |
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.