Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 10,170
-230 (-2.21%)
At close: Sep 17, 2025
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10,340.00 | 10,400.00 | 10,100.00 | 10,170.00 | - | -2.21% | 45,468 |
| Sep 16, 2025 | 10,440.00 | 10,490.00 | 10,130.00 | 10,400.00 | - | 0.87% | 61,349 |
| Sep 15, 2025 | 10,590.00 | 10,600.00 | 10,160.00 | 10,310.00 | - | -0.87% | 60,407 |
| Sep 12, 2025 | 10,240.00 | 10,400.00 | 10,230.00 | 10,400.00 | - | 1.56% | 53,558 |
| Sep 11, 2025 | 10,180.00 | 10,440.00 | 10,100.00 | 10,240.00 | - | 0.69% | 68,939 |
| Sep 10, 2025 | 10,260.00 | 10,500.00 | 10,100.00 | 10,170.00 | - | 0.49% | 70,740 |
| Sep 9, 2025 | 10,020.00 | 10,150.00 | 9,970.00 | 10,120.00 | - | 1.20% | 42,815 |
| Sep 8, 2025 | 10,000.00 | 10,040.00 | 9,930.00 | 10,000.00 | - | -0.89% | 23,449 |
| Sep 5, 2025 | 10,180.00 | 10,230.00 | 9,930.00 | 10,090.00 | - | -0.69% | 58,657 |
| Sep 4, 2025 | 10,090.00 | 10,200.00 | 10,060.00 | 10,160.00 | - | 0.69% | 20,709 |
| Sep 3, 2025 | 10,000.00 | 10,100.00 | 9,930.00 | 10,090.00 | - | 1.31% | 25,730 |
| Sep 2, 2025 | 10,250.00 | 10,310.00 | 9,920.00 | 9,960.00 | - | - | 55,152 |
| Sep 1, 2025 | 10,160.00 | 10,160.00 | 9,910.00 | 9,960.00 | - | -2.92% | 41,038 |
| Aug 29, 2025 | 10,580.00 | 10,630.00 | 10,160.00 | 10,260.00 | - | -2.19% | 102,868 |
| Aug 28, 2025 | 10,420.00 | 10,600.00 | 10,420.00 | 10,490.00 | - | -0.38% | 12,021 |
| Aug 27, 2025 | 10,670.00 | 10,670.00 | 10,310.00 | 10,530.00 | - | -0.28% | 54,822 |
| Aug 26, 2025 | 10,460.00 | 10,700.00 | 10,400.00 | 10,560.00 | - | -0.28% | 26,133 |
| Aug 25, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,590.00 | - | - | 60,252 |
| Aug 22, 2025 | 10,580.00 | 10,670.00 | 10,320.00 | 10,590.00 | - | 0.19% | 64,025 |
| Aug 21, 2025 | 10,390.00 | 10,580.00 | 10,230.00 | 10,570.00 | - | 2.62% | 35,942 |
| Aug 20, 2025 | 10,540.00 | 10,540.00 | 10,090.00 | 10,300.00 | - | -2.28% | 72,423 |
| Aug 19, 2025 | 10,550.00 | 10,810.00 | 10,370.00 | 10,540.00 | - | 0.38% | 94,219 |
| Aug 18, 2025 | 10,600.00 | 10,610.00 | 10,270.00 | 10,500.00 | - | -0.94% | 65,127 |
| Aug 14, 2025 | 10,630.00 | 10,630.00 | 10,340.00 | 10,600.00 | - | -0.38% | 67,498 |
| Aug 13, 2025 | 10,570.00 | 10,650.00 | 10,350.00 | 10,640.00 | - | -0.09% | 60,035 |
| Aug 12, 2025 | 10,700.00 | 10,830.00 | 10,360.00 | 10,650.00 | - | -0.37% | 92,072 |
| Aug 11, 2025 | 10,870.00 | 10,870.00 | 10,640.00 | 10,690.00 | - | -1.66% | 26,683 |
| Aug 8, 2025 | 10,830.00 | 10,930.00 | 10,740.00 | 10,870.00 | - | 0.09% | 44,582 |
| 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 |