Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,850
+140 (1.31%)
Last updated: Oct 10, 2025, 11:46 AM KST

Raonsecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202510,710.0010,950.0010,600.0010,800.0010,800.000.84%58,279
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
Aug 13, 202510,570.0010,650.0010,350.0010,640.0010,640.00-0.09%60,035
Aug 12, 202510,700.0010,830.0010,360.0010,650.0010,650.00-0.37%92,072
Aug 11, 202510,870.0010,870.0010,640.0010,690.0010,690.00-1.66%26,683
Aug 8, 202510,830.0010,930.0010,740.0010,870.0010,870.000.09%44,582
Aug 7, 202510,720.0010,870.0010,700.0010,860.0010,860.001.31%39,151
Aug 6, 202510,720.0010,790.0010,560.0010,720.0010,720.00-24,433
Aug 5, 202510,600.0010,760.0010,460.0010,720.0010,720.000.85%66,409
Aug 4, 202510,770.0010,970.0010,500.0010,630.0010,630.00-1.30%61,524
Aug 1, 202510,770.0011,020.0010,570.0010,770.0010,770.00-2.62%76,746
Jul 31, 202510,910.0011,200.0010,780.0011,060.0011,060.002.03%61,211
Jul 30, 202511,290.0011,850.0010,840.0010,840.0010,840.00-3.56%160,298
Jul 29, 202511,530.0011,630.0011,130.0011,240.0011,240.00-2.52%74,387
Jul 28, 202511,820.0012,200.0011,530.0011,530.0011,530.00-1.45%144,832
Jul 25, 202511,390.0012,120.0011,360.0011,700.0011,700.002.81%156,531