Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 10,010
+10 (0.10%)
At close: Oct 29, 2025
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,010.00 | 10,030.00 | 9,730.00 | 9,760.00 | 9,760.00 | -2.50% | 80,736 |
| Oct 29, 2025 | 10,130.00 | 10,130.00 | 9,950.00 | 10,010.00 | 10,010.00 | 0.10% | 46,590 |
| Oct 28, 2025 | 10,060.00 | 10,140.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.50% | 43,598 |
| Oct 27, 2025 | 10,210.00 | 10,240.00 | 10,040.00 | 10,050.00 | 10,050.00 | -1.47% | 50,692 |
| Oct 24, 2025 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.73% | 85,297 |
| Oct 23, 2025 | 10,380.00 | 10,450.00 | 10,210.00 | 10,380.00 | 10,380.00 | 0.10% | 67,712 |
| Oct 22, 2025 | 10,090.00 | 10,410.00 | 9,950.00 | 10,370.00 | 10,370.00 | 2.78% | 103,019 |
| Oct 21, 2025 | 10,040.00 | 10,100.00 | 9,960.00 | 10,090.00 | 10,090.00 | 0.50% | 75,720 |
| Oct 20, 2025 | 10,030.00 | 10,170.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.30% | 70,662 |
| Oct 17, 2025 | 10,140.00 | 10,140.00 | 9,950.00 | 10,070.00 | 10,070.00 | -1.08% | 82,155 |
| Oct 16, 2025 | 10,430.00 | 10,550.00 | 10,120.00 | 10,180.00 | 10,180.00 | -2.12% | 99,748 |
| Oct 15, 2025 | 10,400.00 | 10,490.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.58% | 27,193 |
| Oct 14, 2025 | 10,490.00 | 10,710.00 | 10,340.00 | 10,340.00 | 10,340.00 | -0.86% | 88,536 |
| Oct 13, 2025 | 10,600.00 | 10,600.00 | 10,295.00 | 10,430.00 | 10,430.00 | -3.43% | 83,117 |
| Oct 10, 2025 | 10,710.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.84% | 58,331 |
| Oct 2, 2025 | 10,780.00 | 10,930.00 | 10,660.00 | 10,710.00 | 10,710.00 | -0.46% | 78,306 |
| Oct 1, 2025 | 11,150.00 | 11,240.00 | 10,760.00 | 10,760.00 | 10,760.00 | -3.32% | 58,274 |
| Sep 30, 2025 | 11,300.00 | 11,430.00 | 11,070.00 | 11,130.00 | 11,130.00 | -1.68% | 81,851 |
| Sep 29, 2025 | 11,500.00 | 11,730.00 | 11,265.00 | 11,320.00 | 11,320.00 | 3.38% | 239,989 |
| Sep 26, 2025 | 11,290.00 | 11,290.00 | 10,870.00 | 10,950.00 | 10,950.00 | -3.27% | 143,127 |
| Sep 25, 2025 | 10,970.00 | 11,500.00 | 10,950.00 | 11,320.00 | 11,320.00 | 4.24% | 370,179 |
| Sep 24, 2025 | 10,570.00 | 10,980.00 | 10,520.00 | 10,860.00 | 10,860.00 | 1.31% | 113,217 |
| Sep 23, 2025 | 10,860.00 | 10,980.00 | 10,490.00 | 10,720.00 | 10,720.00 | -1.29% | 118,649 |
| Sep 22, 2025 | 10,990.00 | 11,300.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.37% | 196,576 |
| Sep 19, 2025 | 10,810.00 | 11,530.00 | 10,650.00 | 10,820.00 | 10,820.00 | 1.12% | 699,250 |
| Sep 18, 2025 | 10,200.00 | 10,715.00 | 10,170.00 | 10,700.00 | 10,700.00 | 5.21% | 154,573 |
| Sep 17, 2025 | 10,340.00 | 10,400.00 | 10,100.00 | 10,170.00 | 10,170.00 | -2.21% | 45,468 |
| Sep 16, 2025 | 10,440.00 | 10,490.00 | 10,130.00 | 10,400.00 | 10,400.00 | 0.87% | 61,349 |
| Sep 15, 2025 | 10,590.00 | 10,600.00 | 10,160.00 | 10,310.00 | 10,310.00 | -0.87% | 60,407 |
| Sep 12, 2025 | 10,240.00 | 10,400.00 | 10,230.00 | 10,400.00 | 10,400.00 | 1.56% | 53,558 |
| Sep 11, 2025 | 10,180.00 | 10,440.00 | 10,100.00 | 10,240.00 | 10,240.00 | 0.69% | 68,939 |
| Sep 10, 2025 | 10,260.00 | 10,500.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.49% | 70,740 |
| Sep 9, 2025 | 10,020.00 | 10,150.00 | 9,970.00 | 10,120.00 | 10,120.00 | 1.20% | 42,815 |
| Sep 8, 2025 | 10,000.00 | 10,040.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.89% | 23,449 |
| Sep 5, 2025 | 10,180.00 | 10,230.00 | 9,930.00 | 10,090.00 | 10,090.00 | -0.69% | 58,657 |
| Sep 4, 2025 | 10,090.00 | 10,200.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.69% | 20,709 |
| Sep 3, 2025 | 10,000.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 1.31% | 25,730 |
| Sep 2, 2025 | 10,250.00 | 10,310.00 | 9,920.00 | 9,960.00 | 9,960.00 | - | 55,152 |
| Sep 1, 2025 | 10,160.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | -2.92% | 41,038 |
| Aug 29, 2025 | 10,580.00 | 10,630.00 | 10,160.00 | 10,260.00 | 10,260.00 | -2.19% | 102,868 |
| Aug 28, 2025 | 10,420.00 | 10,600.00 | 10,420.00 | 10,490.00 | 10,490.00 | -0.38% | 12,021 |
| Aug 27, 2025 | 10,670.00 | 10,670.00 | 10,310.00 | 10,530.00 | 10,530.00 | -0.28% | 54,822 |
| Aug 26, 2025 | 10,460.00 | 10,700.00 | 10,400.00 | 10,560.00 | 10,560.00 | -0.28% | 26,133 |
| Aug 25, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,590.00 | 10,590.00 | - | 60,252 |
| Aug 22, 2025 | 10,580.00 | 10,670.00 | 10,320.00 | 10,590.00 | 10,590.00 | 0.19% | 64,025 |
| Aug 21, 2025 | 10,390.00 | 10,580.00 | 10,230.00 | 10,570.00 | 10,570.00 | 2.62% | 35,942 |
| Aug 20, 2025 | 10,540.00 | 10,540.00 | 10,090.00 | 10,300.00 | 10,300.00 | -2.28% | 72,423 |
| Aug 19, 2025 | 10,550.00 | 10,810.00 | 10,370.00 | 10,540.00 | 10,540.00 | 0.38% | 94,219 |
| Aug 18, 2025 | 10,600.00 | 10,610.00 | 10,270.00 | 10,500.00 | 10,500.00 | -0.94% | 65,127 |
| Aug 14, 2025 | 10,630.00 | 10,630.00 | 10,340.00 | 10,600.00 | 10,600.00 | -0.38% | 67,498 |