Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 8,230.00
+130.00 (1.60%)
At close: Aug 5, 2026
Raonsecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8,160.00 | 8,420.00 | 7,900.00 | 8,230.00 | 8,230.00 | 1.60% | 70,141 |
| Aug 4, 2026 | 7,950.00 | 8,290.00 | 7,930.00 | 8,100.00 | 8,100.00 | 3.45% | 125,346 |
| Aug 3, 2026 | 7,670.00 | 7,970.00 | 7,470.00 | 7,830.00 | 7,830.00 | 2.09% | 43,369 |
| Jul 31, 2026 | 7,430.00 | 7,680.00 | 7,210.00 | 7,670.00 | 7,670.00 | 4.50% | 180,810 |
| Jul 30, 2026 | 6,320.00 | 7,360.00 | 6,320.00 | 7,340.00 | 7,340.00 | 7.62% | 139,599 |
| Jul 29, 2026 | 7,580.00 | 7,580.00 | 6,680.00 | 6,820.00 | 6,820.00 | -7.84% | 110,866 |
| Jul 28, 2026 | 7,850.00 | 7,910.00 | 7,050.00 | 7,400.00 | 7,400.00 | -3.39% | 186,080 |
| Jul 27, 2026 | 7,610.00 | 7,750.00 | 7,430.00 | 7,660.00 | 7,660.00 | 2.54% | 50,385 |
| Jul 24, 2026 | 7,620.00 | 7,930.00 | 7,380.00 | 7,470.00 | 7,470.00 | -3.98% | 99,780 |
| Jul 23, 2026 | 7,260.00 | 8,010.00 | 7,260.00 | 7,780.00 | 7,780.00 | 7.16% | 395,999 |
| Jul 22, 2026 | 7,280.00 | 7,400.00 | 7,050.00 | 7,260.00 | 7,260.00 | 0.69% | 128,148 |
| Jul 21, 2026 | 7,020.00 | 7,400.00 | 6,910.00 | 7,210.00 | 7,210.00 | 3.00% | 124,895 |
| Jul 20, 2026 | 7,370.00 | 7,580.00 | 6,850.00 | 7,000.00 | 7,000.00 | -7.89% | 148,197 |
| Jul 16, 2026 | 7,620.00 | 7,740.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.04% | 66,148 |
| Jul 15, 2026 | 7,760.00 | 7,930.00 | 7,610.00 | 7,680.00 | 7,680.00 | -0.52% | 213,323 |
| Jul 14, 2026 | 7,420.00 | 7,830.00 | 7,370.00 | 7,720.00 | 7,720.00 | 3.07% | 134,970 |
| Jul 13, 2026 | 7,590.00 | 7,940.00 | 7,340.00 | 7,490.00 | 7,490.00 | -1.19% | 193,769 |
| Jul 10, 2026 | 7,050.00 | 7,690.00 | 7,050.00 | 7,580.00 | 7,580.00 | 7.06% | 118,327 |
| Jul 9, 2026 | 6,950.00 | 7,350.00 | 6,860.00 | 7,080.00 | 7,080.00 | 1.00% | 64,125 |
| Jul 8, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,010.00 | 7,010.00 | -2.77% | 168,767 |
| Jul 7, 2026 | 7,270.00 | 7,370.00 | 7,050.00 | 7,210.00 | 7,210.00 | -1.90% | 100,538 |
| Jul 6, 2026 | 7,300.00 | 7,500.00 | 7,020.00 | 7,350.00 | 7,350.00 | 0.68% | 90,797 |
| Jul 3, 2026 | 6,960.00 | 7,300.00 | 6,760.00 | 7,300.00 | 7,300.00 | 3.69% | 66,271 |
| Jul 2, 2026 | 7,220.00 | 7,440.00 | 6,970.00 | 7,040.00 | 7,040.00 | -4.99% | 93,941 |
| Jul 1, 2026 | 7,250.00 | 7,590.00 | 7,160.00 | 7,410.00 | 7,410.00 | 2.21% | 130,706 |
| Jun 30, 2026 | 7,400.00 | 7,520.00 | 7,200.00 | 7,250.00 | 7,250.00 | -2.68% | 43,506 |
| Jun 29, 2026 | 6,650.00 | 7,450.00 | 6,550.00 | 7,450.00 | 7,450.00 | 10.86% | 170,765 |
| Jun 26, 2026 | 7,060.00 | 7,060.00 | 6,480.00 | 6,720.00 | 6,720.00 | -4.95% | 167,608 |
| Jun 25, 2026 | 7,310.00 | 7,580.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.62% | 163,451 |
| Jun 24, 2026 | 7,330.00 | 7,570.00 | 7,160.00 | 7,260.00 | 7,260.00 | -2.16% | 157,329 |
| Jun 23, 2026 | 8,160.00 | 8,410.00 | 7,420.00 | 7,420.00 | 7,420.00 | -6.67% | 323,845 |
| Jun 22, 2026 | 8,060.00 | 8,170.00 | 7,830.00 | 7,950.00 | 7,950.00 | -1.61% | 56,193 |
| Jun 19, 2026 | 8,320.00 | 8,520.00 | 8,010.00 | 8,080.00 | 8,080.00 | -4.15% | 121,997 |
| Jun 18, 2026 | 8,700.00 | 8,800.00 | 8,400.00 | 8,430.00 | 8,430.00 | -3.10% | 148,252 |
| Jun 17, 2026 | 8,720.00 | 8,910.00 | 8,530.00 | 8,700.00 | 8,700.00 | 0.23% | 69,950 |
| Jun 16, 2026 | 8,900.00 | 9,040.00 | 8,580.00 | 8,680.00 | 8,680.00 | -1.92% | 108,330 |
| Jun 15, 2026 | 8,690.00 | 8,880.00 | 8,460.00 | 8,850.00 | 8,850.00 | 3.75% | 151,344 |
| Jun 12, 2026 | 8,450.00 | 8,740.00 | 8,340.00 | 8,530.00 | 8,530.00 | 2.90% | 202,655 |
| Jun 11, 2026 | 8,230.00 | 8,540.00 | 8,190.00 | 8,290.00 | 8,290.00 | -2.81% | 136,745 |
| Jun 10, 2026 | 8,810.00 | 8,890.00 | 8,220.00 | 8,530.00 | 8,530.00 | -4.26% | 185,759 |
| Jun 9, 2026 | 8,540.00 | 9,080.00 | 8,540.00 | 8,910.00 | 8,910.00 | 4.33% | 146,192 |
| Jun 8, 2026 | 8,580.00 | 8,920.00 | 8,370.00 | 8,540.00 | 8,540.00 | -7.27% | 267,642 |
| Jun 5, 2026 | 9,040.00 | 9,430.00 | 8,910.00 | 9,210.00 | 9,210.00 | -3.26% | 188,329 |
| Jun 4, 2026 | 9,430.00 | 9,880.00 | 9,290.00 | 9,520.00 | 9,520.00 | -1.45% | 209,508 |
| Jun 2, 2026 | 9,950.00 | 9,990.00 | 9,450.00 | 9,660.00 | 9,660.00 | -3.30% | 221,723 |
| Jun 1, 2026 | 10,370.00 | 10,400.00 | 9,790.00 | 9,990.00 | 9,990.00 | -3.94% | 270,053 |
| May 29, 2026 | 11,130.00 | 11,750.00 | 10,220.00 | 10,400.00 | 10,400.00 | -4.85% | 349,342 |
| May 28, 2026 | 11,820.00 | 11,830.00 | 10,730.00 | 10,930.00 | 10,930.00 | -7.22% | 317,139 |
| May 27, 2026 | 13,010.00 | 13,010.00 | 11,780.00 | 11,780.00 | 11,780.00 | -10.89% | 544,872 |
| May 26, 2026 | 12,030.00 | 13,660.00 | 11,760.00 | 13,220.00 | 13,220.00 | 14.96% | 1,643,436 |