Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 9,330.00
-120.00 (-1.27%)
At close: Feb 27, 2026
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 9,410.00 | 9,560.00 | 9,340.00 | 9,350.00 | 9,350.00 | -0.11% | 48,481 |
| Jan 2, 2026 | 9,120.00 | 9,460.00 | 9,120.00 | 9,360.00 | 9,360.00 | 2.74% | 50,444 |
| Dec 30, 2025 | 9,180.00 | 9,270.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.76% | 41,580 |
| Dec 29, 2025 | 9,110.00 | 9,270.00 | 9,070.00 | 9,180.00 | 9,180.00 | 0.77% | 27,848 |
| Dec 26, 2025 | 9,150.00 | 9,400.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.33% | 40,947 |
| Dec 24, 2025 | 9,240.00 | 9,350.00 | 9,140.00 | 9,140.00 | 9,140.00 | -1.30% | 61,718 |
| Dec 23, 2025 | 9,510.00 | 9,680.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.63% | 59,374 |
| Dec 22, 2025 | 9,210.00 | 9,570.00 | 9,210.00 | 9,510.00 | 9,510.00 | 3.15% | 77,708 |
| Dec 19, 2025 | 9,280.00 | 9,550.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.75% | 84,745 |
| Dec 18, 2025 | 9,300.00 | 9,430.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.54% | 47,745 |
| Dec 17, 2025 | 9,470.00 | 9,650.00 | 9,330.00 | 9,340.00 | 9,340.00 | -1.06% | 25,972 |
| Dec 16, 2025 | 9,730.00 | 9,850.00 | 9,400.00 | 9,440.00 | 9,440.00 | -2.38% | 71,464 |
| Dec 15, 2025 | 9,390.00 | 9,700.00 | 9,280.00 | 9,670.00 | 9,670.00 | 2.98% | 99,882 |
| Dec 12, 2025 | 9,010.00 | 9,440.00 | 9,010.00 | 9,390.00 | 9,390.00 | 4.22% | 104,464 |