Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 8,900.00
-80.00 (-0.89%)
At close: Mar 19, 2026
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,910.00 | 9,230.00 | 8,870.00 | 9,200.00 | 9,200.00 | 3.37% | 69,515 |
| Mar 19, 2026 | 8,880.00 | 8,970.00 | 8,760.00 | 8,900.00 | 8,900.00 | -0.89% | 48,640 |
| Mar 18, 2026 | 9,060.00 | 9,130.00 | 8,960.00 | 8,980.00 | 8,980.00 | -0.66% | 37,109 |
| Mar 17, 2026 | 9,190.00 | 9,240.00 | 8,930.00 | 9,040.00 | 9,040.00 | -1.63% | 64,070 |
| Mar 16, 2026 | 9,300.00 | 9,300.00 | 9,090.00 | 9,190.00 | 9,190.00 | -1.18% | 34,106 |
| Mar 13, 2026 | 9,310.00 | 9,450.00 | 9,020.00 | 9,300.00 | 9,300.00 | -1.17% | 60,475 |
| Mar 12, 2026 | 9,100.00 | 9,480.00 | 8,930.00 | 9,410.00 | 9,410.00 | 3.41% | 85,600 |
| Mar 11, 2026 | 8,980.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,100.00 | 1.90% | 56,199 |
| Mar 10, 2026 | 8,590.00 | 8,930.00 | 8,590.00 | 8,930.00 | 8,930.00 | 3.96% | 79,097 |
| Mar 9, 2026 | 8,300.00 | 8,910.00 | 8,100.00 | 8,590.00 | 8,590.00 | 0.94% | 92,784 |
| Mar 6, 2026 | 8,470.00 | 8,580.00 | 8,360.00 | 8,510.00 | 8,510.00 | 0.47% | 67,636 |
| Mar 5, 2026 | 8,110.00 | 8,490.00 | 7,960.00 | 8,470.00 | 8,470.00 | 9.29% | 145,330 |
| Mar 4, 2026 | 8,850.00 | 8,850.00 | 7,480.00 | 7,750.00 | 7,750.00 | -12.92% | 149,274 |
| Mar 3, 2026 | 9,160.00 | 9,190.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.61% | 131,051 |
| Feb 27, 2026 | 9,500.00 | 9,560.00 | 9,310.00 | 9,330.00 | 9,330.00 | -1.27% | 68,335 |
| Feb 26, 2026 | 9,600.00 | 9,780.00 | 9,440.00 | 9,450.00 | 9,450.00 | 0.53% | 118,655 |
| Feb 25, 2026 | 9,430.00 | 9,460.00 | 9,340.00 | 9,400.00 | 9,400.00 | -0.21% | 71,121 |
| Feb 24, 2026 | 9,540.00 | 9,540.00 | 9,340.00 | 9,420.00 | 9,420.00 | -1.26% | 58,760 |
| Feb 23, 2026 | 9,550.00 | 9,720.00 | 9,490.00 | 9,540.00 | 9,540.00 | 0.21% | 94,620 |
| Feb 20, 2026 | 9,560.00 | 9,590.00 | 9,370.00 | 9,520.00 | 9,520.00 | -0.42% | 52,689 |
| Feb 19, 2026 | 9,250.00 | 9,590.00 | 9,240.00 | 9,560.00 | 9,560.00 | 3.46% | 88,327 |
| Feb 13, 2026 | 9,350.00 | 9,440.00 | 9,210.00 | 9,240.00 | 9,240.00 | -1.81% | 71,102 |
| Feb 12, 2026 | 9,560.00 | 9,580.00 | 9,360.00 | 9,410.00 | 9,410.00 | -1.57% | 68,152 |
| Feb 11, 2026 | 9,650.00 | 9,690.00 | 9,440.00 | 9,560.00 | 9,560.00 | -0.83% | 74,182 |
| Feb 10, 2026 | 9,580.00 | 9,790.00 | 9,510.00 | 9,640.00 | 9,640.00 | 0.63% | 116,388 |
| Feb 9, 2026 | 9,370.00 | 9,660.00 | 9,370.00 | 9,580.00 | 9,580.00 | 3.34% | 68,474 |
| Feb 6, 2026 | 9,470.00 | 9,580.00 | 9,050.00 | 9,270.00 | 9,270.00 | -3.24% | 95,302 |
| Feb 5, 2026 | 9,430.00 | 9,680.00 | 9,260.00 | 9,580.00 | 9,580.00 | 1.16% | 83,100 |
| Feb 4, 2026 | 9,200.00 | 9,480.00 | 9,190.00 | 9,470.00 | 9,470.00 | 3.27% | 113,558 |
| Feb 3, 2026 | 9,320.00 | 9,320.00 | 9,110.00 | 9,170.00 | 9,170.00 | 0.44% | 42,205 |
| Feb 2, 2026 | 9,300.00 | 9,400.00 | 9,090.00 | 9,130.00 | 9,130.00 | -2.98% | 127,490 |
| Jan 30, 2026 | 9,670.00 | 9,730.00 | 9,410.00 | 9,410.00 | 9,410.00 | -2.69% | 98,298 |
| Jan 29, 2026 | 9,620.00 | 9,700.00 | 9,350.00 | 9,670.00 | 9,670.00 | 0.52% | 107,310 |
| Jan 28, 2026 | 9,800.00 | 9,800.00 | 9,100.00 | 9,620.00 | 9,620.00 | -1.54% | 149,090 |
| Jan 27, 2026 | 9,730.00 | 9,920.00 | 9,690.00 | 9,770.00 | 9,770.00 | 0.41% | 115,774 |
| Jan 26, 2026 | 9,710.00 | 9,900.00 | 9,550.00 | 9,730.00 | 9,730.00 | 1.14% | 152,837 |
| Jan 23, 2026 | 9,030.00 | 9,690.00 | 8,980.00 | 9,620.00 | 9,620.00 | 7.49% | 349,839 |
| Jan 22, 2026 | 9,100.00 | 9,110.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.76% | 77,100 |
| Jan 21, 2026 | 9,150.00 | 9,340.00 | 9,020.00 | 9,110.00 | 9,110.00 | -2.46% | 68,018 |
| Jan 20, 2026 | 9,050.00 | 9,370.00 | 9,050.00 | 9,340.00 | 9,340.00 | 2.19% | 88,306 |
| Jan 19, 2026 | 9,100.00 | 9,240.00 | 8,950.00 | 9,140.00 | 9,140.00 | 0.33% | 92,987 |
| Jan 16, 2026 | 9,280.00 | 9,370.00 | 9,100.00 | 9,110.00 | 9,110.00 | -1.83% | 61,174 |
| Jan 15, 2026 | 9,530.00 | 9,530.00 | 9,150.00 | 9,280.00 | 9,280.00 | -0.54% | 51,396 |
| Jan 14, 2026 | 9,440.00 | 9,440.00 | 9,120.00 | 9,330.00 | 9,330.00 | -1.17% | 78,404 |
| Jan 13, 2026 | 9,350.00 | 9,490.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.96% | 68,582 |
| Jan 12, 2026 | 9,460.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,350.00 | -1.16% | 50,576 |
| Jan 9, 2026 | 9,440.00 | 9,530.00 | 9,260.00 | 9,460.00 | 9,460.00 | 0.21% | 36,318 |
| Jan 8, 2026 | 9,620.00 | 9,620.00 | 9,420.00 | 9,440.00 | 9,440.00 | -0.74% | 35,195 |
| Jan 7, 2026 | 9,590.00 | 9,620.00 | 9,340.00 | 9,510.00 | 9,510.00 | -0.83% | 49,107 |
| Jan 6, 2026 | 9,350.00 | 9,620.00 | 9,280.00 | 9,590.00 | 9,590.00 | 2.57% | 64,428 |