Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 10,630
-140 (-1.30%)
At close: Aug 4, 2025, 3:30 PM KST
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,720.00 | 10,870.00 | 10,700.00 | 10,860.00 | - | 1.31% | 39,151 |
| Aug 6, 2025 | 10,720.00 | 10,790.00 | 10,560.00 | 10,720.00 | - | - | 24,433 |
| Aug 5, 2025 | 10,600.00 | 10,760.00 | 10,460.00 | 10,720.00 | - | 0.85% | 66,409 |
| Aug 4, 2025 | 10,770.00 | 10,970.00 | 10,500.00 | 10,630.00 | - | -1.30% | 61,524 |
| Aug 1, 2025 | 10,770.00 | 11,020.00 | 10,570.00 | 10,770.00 | - | -2.62% | 76,746 |
| Jul 31, 2025 | 10,910.00 | 11,200.00 | 10,780.00 | 11,060.00 | - | 2.03% | 61,211 |
| Jul 30, 2025 | 11,290.00 | 11,850.00 | 10,840.00 | 10,840.00 | - | -3.56% | 160,298 |
| Jul 29, 2025 | 11,530.00 | 11,630.00 | 11,130.00 | 11,240.00 | - | -2.52% | 74,387 |
| Jul 28, 2025 | 11,820.00 | 12,200.00 | 11,530.00 | 11,530.00 | - | -1.45% | 144,832 |
| Jul 25, 2025 | 11,390.00 | 12,120.00 | 11,360.00 | 11,700.00 | - | 2.81% | 156,531 |
| Jul 24, 2025 | 11,430.00 | 11,560.00 | 10,940.00 | 11,380.00 | - | -0.18% | 63,991 |
| Jul 23, 2025 | 11,570.00 | 11,680.00 | 11,210.00 | 11,400.00 | - | -0.87% | 41,251 |
| Jul 22, 2025 | 11,630.00 | 11,800.00 | 11,500.00 | 11,500.00 | - | -1.12% | 55,842 |
| Jul 21, 2025 | 11,820.00 | 11,970.00 | 11,620.00 | 11,630.00 | - | -1.61% | 53,460 |
| Jul 18, 2025 | 11,650.00 | 12,500.00 | 11,570.00 | 11,820.00 | - | 1.55% | 180,459 |
| Jul 17, 2025 | 11,950.00 | 12,120.00 | 11,610.00 | 11,640.00 | - | -1.19% | 94,655 |
| Jul 16, 2025 | 11,950.00 | 11,950.00 | 11,660.00 | 11,780.00 | - | -0.17% | 34,275 |
| Jul 15, 2025 | 12,040.00 | 12,060.00 | 11,730.00 | 11,800.00 | - | -1.91% | 54,323 |
| Jul 14, 2025 | 12,300.00 | 12,300.00 | 11,880.00 | 12,030.00 | - | -2.04% | 62,841 |
| Jul 11, 2025 | 12,700.00 | 12,700.00 | 12,240.00 | 12,280.00 | - | -1.60% | 92,494 |
| Jul 10, 2025 | 12,200.00 | 12,640.00 | 12,050.00 | 12,480.00 | - | 2.97% | 183,217 |
| Jul 9, 2025 | 12,010.00 | 12,270.00 | 11,910.00 | 12,120.00 | - | 0.17% | 63,098 |
| Jul 8, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | - | 0.25% | 53,937 |
| Jul 7, 2025 | 12,160.00 | 12,230.00 | 11,680.00 | 12,070.00 | - | 3.34% | 63,696 |
| Jul 4, 2025 | 12,300.00 | 12,300.00 | 11,680.00 | 11,680.00 | - | -4.34% | 95,598 |
| Jul 3, 2025 | 11,830.00 | 12,240.00 | 11,590.00 | 12,210.00 | - | 5.26% | 140,917 |
| Jul 2, 2025 | 11,920.00 | 12,030.00 | 11,500.00 | 11,600.00 | - | -2.68% | 55,414 |
| Jul 1, 2025 | 11,830.00 | 12,210.00 | 11,750.00 | 11,920.00 | - | 1.02% | 117,433 |
| Jun 30, 2025 | 12,080.00 | 12,080.00 | 11,690.00 | 11,800.00 | - | -1.75% | 86,389 |
| Jun 27, 2025 | 12,120.00 | 12,180.00 | 11,660.00 | 12,010.00 | - | -0.17% | 135,994 |
| Jun 26, 2025 | 12,700.00 | 12,950.00 | 11,800.00 | 12,030.00 | - | -7.10% | 283,803 |
| Jun 25, 2025 | 13,220.00 | 13,340.00 | 12,810.00 | 12,950.00 | - | -2.04% | 269,629 |
| Jun 24, 2025 | 13,600.00 | 13,810.00 | 12,880.00 | 13,220.00 | - | -0.08% | 611,783 |
| Jun 23, 2025 | 12,660.00 | 13,550.00 | 12,510.00 | 13,230.00 | - | 4.09% | 713,652 |
| Jun 20, 2025 | 12,500.00 | 12,730.00 | 12,150.00 | 12,710.00 | - | 2.01% | 332,974 |
| Jun 19, 2025 | 12,620.00 | 12,710.00 | 12,350.00 | 12,460.00 | - | -0.56% | 196,448 |
| Jun 18, 2025 | 12,320.00 | 12,630.00 | 11,970.00 | 12,530.00 | - | 2.20% | 386,255 |
| Jun 17, 2025 | 12,190.00 | 12,400.00 | 11,900.00 | 12,260.00 | - | 0.57% | 385,500 |
| Jun 16, 2025 | 11,990.00 | 12,190.00 | 11,430.00 | 12,190.00 | - | 3.39% | 476,749 |
| Jun 13, 2025 | 11,790.00 | 12,060.00 | 11,310.00 | 11,790.00 | - | 1.03% | 828,391 |
| Jun 12, 2025 | 11,810.00 | 11,870.00 | 11,580.00 | 11,670.00 | - | 0.17% | 541,814 |
| Jun 11, 2025 | 10,120.00 | 12,970.00 | 10,090.00 | 11,650.00 | - | 15.35% | 5,045,831 |
| Jun 10, 2025 | 10,080.00 | 10,200.00 | 9,950.00 | 10,100.00 | - | 0.50% | 67,130 |
| Jun 9, 2025 | 9,800.00 | 10,130.00 | 9,800.00 | 10,050.00 | - | 4.15% | 156,669 |
| Jun 5, 2025 | 9,800.00 | 9,850.00 | 9,650.00 | 9,650.00 | - | -2.03% | 49,520 |
| Jun 4, 2025 | 9,610.00 | 9,850.00 | 9,610.00 | 9,850.00 | - | 1.86% | 62,874 |
| Jun 2, 2025 | 9,390.00 | 9,720.00 | 9,390.00 | 9,670.00 | - | 2.98% | 62,457 |
| May 30, 2025 | 9,360.00 | 9,460.00 | 9,280.00 | 9,390.00 | - | 0.32% | 17,956 |
| May 29, 2025 | 9,180.00 | 9,400.00 | 9,150.00 | 9,360.00 | - | 1.96% | 38,088 |
| May 28, 2025 | 9,100.00 | 9,260.00 | 9,100.00 | 9,180.00 | - | 0.11% | 35,306 |