Raonsecure Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20,500.00 | 21,550.00 | 19,440.00 | 20,900.00 | 20,900.00 | 3,916,365 |
| 2026-10-15 | 17,570.00 | 22,450.00 | 17,520.00 | 20,750.00 | 20,750.00 | 13,501,615 |
| 2026-10-14 | 17,580.00 | 18,760.00 | 16,910.00 | 18,200.00 | 18,200.00 | 5,843,960 |
| 2026-10-13 | 15,790.00 | 19,930.00 | 15,520.00 | 17,340.00 | 17,340.00 | 14,770,253 |
| 2026-10-12 | 15,550.00 | 17,400.00 | 15,160.00 | 16,350.00 | 16,350.00 | 6,217,613 |
| 2026-10-08 | 16,460.00 | 17,180.00 | 14,820.00 | 15,390.00 | 15,390.00 | 2,615,949 |
| 2026-10-07 | 15,480.00 | 17,590.00 | 14,600.00 | 16,710.00 | 16,710.00 | 18,485,889 |
| 2026-10-06 | 13,360.00 | 14,870.00 | 12,820.00 | 14,870.00 | 14,870.00 | 5,742,687 |
| 2026-10-02 | 11,190.00 | 11,490.00 | 10,960.00 | 11,440.00 | 11,440.00 | 437,260 |
| 2026-10-01 | 11,170.00 | 11,230.00 | 10,700.00 | 10,990.00 | 10,990.00 | 288,752 |
| 2026-09-30 | 11,200.00 | 11,600.00 | 11,100.00 | 11,170.00 | 11,170.00 | 334,469 |
| 2026-09-29 | 12,100.00 | 12,400.00 | 10,840.00 | 11,150.00 | 11,150.00 | 788,149 |
| 2026-09-28 | 11,080.00 | 12,180.00 | 10,900.00 | 11,860.00 | 11,860.00 | 1,287,309 |
| 2026-09-23 | 10,800.00 | 11,580.00 | 10,800.00 | 10,950.00 | 10,950.00 | 754,776 |
| 2026-09-22 | 11,180.00 | 11,350.00 | 10,590.00 | 10,710.00 | 10,710.00 | 484,644 |
| 2026-09-21 | 11,550.00 | 11,750.00 | 10,970.00 | 11,230.00 | 11,230.00 | 555,247 |
| 2026-09-18 | 11,900.00 | 11,990.00 | 11,430.00 | 11,550.00 | 11,550.00 | 561,547 |
| 2026-09-17 | 12,180.00 | 12,300.00 | 11,610.00 | 11,810.00 | 11,810.00 | 702,245 |
| 2026-09-16 | 12,510.00 | 13,100.00 | 11,950.00 | 12,120.00 | 12,120.00 | 1,917,397 |
| 2026-09-15 | 11,800.00 | 14,190.00 | 11,010.00 | 12,960.00 | 12,960.00 | 11,013,945 |
| 2026-09-14 | 9,740.00 | 12,010.00 | 9,500.00 | 11,300.00 | 11,300.00 | 5,506,473 |
| 2026-09-11 | 9,180.00 | 10,380.00 | 8,500.00 | 9,380.00 | 9,380.00 | 1,894,808 |
| 2026-09-10 | 9,030.00 | 9,030.00 | 8,650.00 | 8,800.00 | 8,800.00 | 160,711 |
| 2026-09-09 | 8,890.00 | 9,140.00 | 8,670.00 | 8,940.00 | 8,940.00 | 140,768 |
| 2026-09-08 | 8,710.00 | 8,900.00 | 8,570.00 | 8,800.00 | 8,800.00 | 181,313 |
| 2026-09-07 | 9,070.00 | 9,080.00 | 8,610.00 | 8,670.00 | 8,670.00 | 117,174 |
| 2026-09-04 | 8,630.00 | 9,130.00 | 8,580.00 | 9,030.00 | 9,030.00 | 303,263 |
| 2026-09-03 | 8,750.00 | 8,820.00 | 8,330.00 | 8,520.00 | 8,520.00 | 113,906 |
| 2026-09-02 | 8,820.00 | 9,070.00 | 8,640.00 | 8,670.00 | 8,670.00 | 207,593 |
| 2026-09-01 | 9,060.00 | 9,200.00 | 8,700.00 | 8,850.00 | 8,850.00 | 222,007 |
| 2026-08-31 | 9,460.00 | 9,600.00 | 8,900.00 | 8,930.00 | 8,930.00 | 409,042 |
| 2026-08-28 | 8,500.00 | 10,300.00 | 8,280.00 | 9,480.00 | 9,480.00 | 2,350,012 |
| 2026-08-27 | 8,150.00 | 8,450.00 | 8,080.00 | 8,150.00 | 8,150.00 | 118,394 |
| 2026-08-26 | 8,070.00 | 8,070.00 | 7,810.00 | 7,970.00 | 7,970.00 | 13,959 |
| 2026-08-25 | 7,740.00 | 8,030.00 | 7,500.00 | 8,030.00 | 8,030.00 | 30,920 |
| 2026-08-24 | 7,880.00 | 7,880.00 | 7,580.00 | 7,740.00 | 7,740.00 | 24,281 |
| 2026-08-21 | 8,050.00 | 8,050.00 | 7,570.00 | 7,680.00 | 7,680.00 | 62,446 |
| 2026-08-20 | 7,930.00 | 8,150.00 | 7,760.00 | 8,150.00 | 8,150.00 | 101,471 |
| 2026-08-19 | 7,850.00 | 7,990.00 | 7,680.00 | 7,920.00 | 7,920.00 | 83,047 |
| 2026-08-18 | 8,260.00 | 8,300.00 | 7,900.00 | 8,010.00 | 8,010.00 | 73,935 |
| 2026-08-14 | 8,130.00 | 8,320.00 | 7,970.00 | 8,260.00 | 8,260.00 | 55,926 |
| 2026-08-13 | 8,300.00 | 8,360.00 | 8,110.00 | 8,190.00 | 8,190.00 | 53,469 |
| 2026-08-12 | 8,430.00 | 8,610.00 | 8,240.00 | 8,330.00 | 8,330.00 | 103,394 |
| 2026-08-11 | 8,300.00 | 8,840.00 | 8,050.00 | 8,440.00 | 8,440.00 | 44,276 |
| 2026-08-10 | 8,020.00 | 8,350.00 | 8,020.00 | 8,350.00 | 8,350.00 | 91,016 |
| 2026-08-07 | 8,280.00 | 8,280.00 | 7,840.00 | 8,020.00 | 8,020.00 | 49,878 |
| 2026-08-06 | 8,250.00 | 8,390.00 | 7,860.00 | 8,280.00 | 8,280.00 | 109,147 |
| 2026-08-05 | 8,160.00 | 8,420.00 | 7,900.00 | 8,230.00 | 8,230.00 | 70,582 |
| 2026-08-04 | 7,950.00 | 8,290.00 | 7,930.00 | 8,100.00 | 8,100.00 | 126,218 |
| 2026-08-03 | 7,670.00 | 7,970.00 | 7,470.00 | 7,830.00 | 7,830.00 | 43,369 |
| 2026-07-31 | 7,430.00 | 7,680.00 | 7,210.00 | 7,670.00 | 7,670.00 | 180,810 |
| 2026-07-30 | 6,320.00 | 7,360.00 | 6,320.00 | 7,340.00 | 7,340.00 | 139,599 |
| 2026-07-29 | 7,580.00 | 7,580.00 | 6,680.00 | 6,820.00 | 6,820.00 | 110,866 |
| 2026-07-28 | 7,850.00 | 7,910.00 | 7,050.00 | 7,400.00 | 7,400.00 | 186,677 |
| 2026-07-27 | 7,610.00 | 7,750.00 | 7,430.00 | 7,660.00 | 7,660.00 | 50,385 |
| 2026-07-24 | 7,620.00 | 7,930.00 | 7,380.00 | 7,470.00 | 7,470.00 | 99,780 |
| 2026-07-23 | 7,260.00 | 8,010.00 | 7,260.00 | 7,780.00 | 7,780.00 | 436,709 |
| 2026-07-22 | 7,280.00 | 7,400.00 | 7,050.00 | 7,260.00 | 7,260.00 | 155,843 |
| 2026-07-21 | 7,020.00 | 7,400.00 | 6,910.00 | 7,210.00 | 7,210.00 | 124,895 |
| 2026-07-20 | 7,370.00 | 7,580.00 | 6,850.00 | 7,000.00 | 7,000.00 | 176,613 |
Page 1 of 21 · 1,208 trading daysOlder →
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.