Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,010
+10 (0.10%)
At close: Oct 29, 2025

Raonsecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,010.0010,030.009,730.009,760.009,760.00-2.50%80,736
Oct 29, 202510,130.0010,130.009,950.0010,010.0010,010.000.10%46,590
Oct 28, 202510,060.0010,140.009,980.0010,000.0010,000.00-0.50%43,598
Oct 27, 202510,210.0010,240.0010,040.0010,050.0010,050.00-1.47%50,692
Oct 24, 202510,450.0010,450.0010,100.0010,200.0010,200.00-1.73%85,297
Oct 23, 202510,380.0010,450.0010,210.0010,380.0010,380.000.10%67,712
Oct 22, 202510,090.0010,410.009,950.0010,370.0010,370.002.78%103,019
Oct 21, 202510,040.0010,100.009,960.0010,090.0010,090.000.50%75,720
Oct 20, 202510,030.0010,170.009,950.0010,040.0010,040.00-0.30%70,662
Oct 17, 202510,140.0010,140.009,950.0010,070.0010,070.00-1.08%82,155
Oct 16, 202510,430.0010,550.0010,120.0010,180.0010,180.00-2.12%99,748
Oct 15, 202510,400.0010,490.0010,320.0010,400.0010,400.000.58%27,193
Oct 14, 202510,490.0010,710.0010,340.0010,340.0010,340.00-0.86%88,536
Oct 13, 202510,600.0010,600.0010,295.0010,430.0010,430.00-3.43%83,117
Oct 10, 202510,710.0010,950.0010,600.0010,800.0010,800.000.84%58,331
Oct 2, 202510,780.0010,930.0010,660.0010,710.0010,710.00-0.46%78,306
Oct 1, 202511,150.0011,240.0010,760.0010,760.0010,760.00-3.32%58,274
Sep 30, 202511,300.0011,430.0011,070.0011,130.0011,130.00-1.68%81,851
Sep 29, 202511,500.0011,730.0011,265.0011,320.0011,320.003.38%239,989
Sep 26, 202511,290.0011,290.0010,870.0010,950.0010,950.00-3.27%143,127
Sep 25, 202510,970.0011,500.0010,950.0011,320.0011,320.004.24%370,179
Sep 24, 202510,570.0010,980.0010,520.0010,860.0010,860.001.31%113,217
Sep 23, 202510,860.0010,980.0010,490.0010,720.0010,720.00-1.29%118,649
Sep 22, 202510,990.0011,300.0010,760.0010,860.0010,860.000.37%196,576
Sep 19, 202510,810.0011,530.0010,650.0010,820.0010,820.001.12%699,250
Sep 18, 202510,200.0010,715.0010,170.0010,700.0010,700.005.21%154,573
Sep 17, 202510,340.0010,400.0010,100.0010,170.0010,170.00-2.21%45,468
Sep 16, 202510,440.0010,490.0010,130.0010,400.0010,400.000.87%61,349
Sep 15, 202510,590.0010,600.0010,160.0010,310.0010,310.00-0.87%60,407
Sep 12, 202510,240.0010,400.0010,230.0010,400.0010,400.001.56%53,558
Sep 11, 202510,180.0010,440.0010,100.0010,240.0010,240.000.69%68,939
Sep 10, 202510,260.0010,500.0010,100.0010,170.0010,170.000.49%70,740
Sep 9, 202510,020.0010,150.009,970.0010,120.0010,120.001.20%42,815
Sep 8, 202510,000.0010,040.009,930.0010,000.0010,000.00-0.89%23,449
Sep 5, 202510,180.0010,230.009,930.0010,090.0010,090.00-0.69%58,657
Sep 4, 202510,090.0010,200.0010,060.0010,160.0010,160.000.69%20,709
Sep 3, 202510,000.0010,100.009,930.0010,090.0010,090.001.31%25,730
Sep 2, 202510,250.0010,310.009,920.009,960.009,960.00-55,152
Sep 1, 202510,160.0010,160.009,910.009,960.009,960.00-2.92%41,038
Aug 29, 202510,580.0010,630.0010,160.0010,260.0010,260.00-2.19%102,868
Aug 28, 202510,420.0010,600.0010,420.0010,490.0010,490.00-0.38%12,021
Aug 27, 202510,670.0010,670.0010,310.0010,530.0010,530.00-0.28%54,822
Aug 26, 202510,460.0010,700.0010,400.0010,560.0010,560.00-0.28%26,133
Aug 25, 202510,700.0010,700.0010,420.0010,590.0010,590.00-60,252
Aug 22, 202510,580.0010,670.0010,320.0010,590.0010,590.000.19%64,025
Aug 21, 202510,390.0010,580.0010,230.0010,570.0010,570.002.62%35,942
Aug 20, 202510,540.0010,540.0010,090.0010,300.0010,300.00-2.28%72,423
Aug 19, 202510,550.0010,810.0010,370.0010,540.0010,540.000.38%94,219
Aug 18, 202510,600.0010,610.0010,270.0010,500.0010,500.00-0.94%65,127
Aug 14, 202510,630.0010,630.0010,340.0010,600.0010,600.00-0.38%67,498