Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 12,400
+160 (1.31%)
At close: Apr 29, 2026
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,240.00 | 12,750.00 | 12,040.00 | 12,400.00 | 12,400.00 | 1.31% | 383,061 |
| Apr 28, 2026 | 12,900.00 | 12,900.00 | 12,170.00 | 12,240.00 | 12,240.00 | -5.12% | 403,655 |
| Apr 27, 2026 | 12,390.00 | 13,180.00 | 12,300.00 | 12,900.00 | 12,900.00 | 4.28% | 734,740 |
| Apr 24, 2026 | 12,800.00 | 13,020.00 | 12,340.00 | 12,370.00 | 12,370.00 | -5.86% | 529,726 |
| Apr 23, 2026 | 13,150.00 | 13,490.00 | 12,440.00 | 13,140.00 | 13,140.00 | -0.38% | 1,041,478 |
| Apr 22, 2026 | 13,800.00 | 14,280.00 | 12,830.00 | 13,190.00 | 13,190.00 | -3.16% | 967,184 |
| Apr 21, 2026 | 15,940.00 | 16,770.00 | 13,510.00 | 13,620.00 | 13,620.00 | -11.62% | 2,068,547 |
| Apr 20, 2026 | 13,730.00 | 16,960.00 | 13,510.00 | 15,410.00 | 15,410.00 | 14.66% | 5,454,315 |
| Apr 17, 2026 | 12,930.00 | 14,220.00 | 11,910.00 | 13,440.00 | 13,440.00 | -12.78% | 4,513,500 |
| Apr 16, 2026 | 14,050.00 | 15,410.00 | 13,300.00 | 15,410.00 | 15,410.00 | 29.93% | 6,625,329 |
| Apr 15, 2026 | 9,790.00 | 11,860.00 | 9,710.00 | 11,860.00 | 11,860.00 | 29.90% | 2,303,651 |
| Apr 14, 2026 | 9,180.00 | 9,350.00 | 8,960.00 | 9,130.00 | 9,130.00 | 2.35% | 87,222 |
| Apr 13, 2026 | 8,700.00 | 9,090.00 | 8,590.00 | 8,920.00 | 8,920.00 | 2.53% | 48,423 |
| Apr 10, 2026 | 8,500.00 | 8,890.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 42,453 |
| Apr 9, 2026 | 8,720.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.52% | 45,118 |
| Apr 8, 2026 | 8,580.00 | 8,780.00 | 8,580.00 | 8,720.00 | 8,720.00 | 1.63% | 50,624 |
| Apr 7, 2026 | 8,670.00 | 8,700.00 | 8,480.00 | 8,580.00 | 8,580.00 | -1.04% | 24,224 |
| Apr 6, 2026 | 8,930.00 | 8,930.00 | 8,520.00 | 8,670.00 | 8,670.00 | 0.35% | 24,073 |
| Apr 3, 2026 | 8,580.00 | 8,700.00 | 8,200.00 | 8,640.00 | 8,640.00 | 1.05% | 45,584 |
| Apr 2, 2026 | 8,830.00 | 8,900.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.17% | 39,126 |
| Apr 1, 2026 | 8,490.00 | 8,850.00 | 8,490.00 | 8,830.00 | 8,830.00 | 4.74% | 55,398 |
| Mar 31, 2026 | 8,710.00 | 8,790.00 | 8,430.00 | 8,430.00 | 8,430.00 | -4.10% | 76,204 |
| Mar 30, 2026 | 8,920.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,790.00 | -1.90% | 38,486 |
| Mar 27, 2026 | 8,740.00 | 8,970.00 | 8,600.00 | 8,960.00 | 8,960.00 | 1.36% | 58,090 |
| Mar 26, 2026 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.86% | 51,817 |
| Mar 25, 2026 | 9,040.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 1.22% | 93,397 |
| Mar 24, 2026 | 8,860.00 | 9,000.00 | 8,660.00 | 8,990.00 | 8,990.00 | 1.24% | 67,868 |
| Mar 23, 2026 | 9,170.00 | 9,170.00 | 8,520.00 | 8,880.00 | 8,880.00 | -3.48% | 46,285 |
| 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 |