Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 9,380.00
+580.00 (6.59%)
At close: Sep 11, 2026
Raonsecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,180.00 | 10,380.00 | 8,500.00 | 9,380.00 | 9,380.00 | 6.59% | 1,883,969 |
| Sep 10, 2026 | 9,030.00 | 9,030.00 | 8,650.00 | 8,800.00 | 8,800.00 | -1.57% | 159,891 |
| Sep 9, 2026 | 8,890.00 | 9,140.00 | 8,670.00 | 8,940.00 | 8,940.00 | 1.59% | 140,768 |
| Sep 8, 2026 | 8,710.00 | 8,900.00 | 8,570.00 | 8,800.00 | 8,800.00 | 1.50% | 181,078 |
| Sep 7, 2026 | 9,070.00 | 9,080.00 | 8,610.00 | 8,670.00 | 8,670.00 | -3.99% | 116,790 |
| Sep 4, 2026 | 8,630.00 | 9,130.00 | 8,580.00 | 9,030.00 | 9,030.00 | 5.99% | 303,263 |
| Sep 3, 2026 | 8,750.00 | 8,820.00 | 8,330.00 | 8,520.00 | 8,520.00 | -1.73% | 113,906 |
| Sep 2, 2026 | 8,820.00 | 9,070.00 | 8,640.00 | 8,670.00 | 8,670.00 | -2.03% | 201,303 |
| Sep 1, 2026 | 9,060.00 | 9,200.00 | 8,700.00 | 8,850.00 | 8,850.00 | -0.90% | 222,007 |
| Aug 31, 2026 | 9,460.00 | 9,600.00 | 8,900.00 | 8,930.00 | 8,930.00 | -5.80% | 400,405 |
| Aug 28, 2026 | 8,500.00 | 10,300.00 | 8,280.00 | 9,480.00 | 9,480.00 | 16.32% | 2,298,121 |
| Aug 27, 2026 | 8,150.00 | 8,450.00 | 8,080.00 | 8,150.00 | 8,150.00 | 2.26% | 118,394 |
| Aug 26, 2026 | 8,070.00 | 8,070.00 | 7,810.00 | 7,970.00 | 7,970.00 | -0.75% | 13,959 |
| Aug 25, 2026 | 7,740.00 | 8,030.00 | 7,500.00 | 8,030.00 | 8,030.00 | 3.75% | 30,723 |
| Aug 24, 2026 | 7,880.00 | 7,880.00 | 7,580.00 | 7,740.00 | 7,740.00 | 0.78% | 24,167 |
| Aug 21, 2026 | 8,050.00 | 8,050.00 | 7,570.00 | 7,680.00 | 7,680.00 | -5.77% | 61,236 |
| Aug 20, 2026 | 7,930.00 | 8,150.00 | 7,760.00 | 8,150.00 | 8,150.00 | 2.90% | 99,204 |
| Aug 19, 2026 | 7,850.00 | 7,990.00 | 7,680.00 | 7,920.00 | 7,920.00 | -1.12% | 83,047 |
| Aug 18, 2026 | 8,260.00 | 8,300.00 | 7,900.00 | 8,010.00 | 8,010.00 | -3.03% | 73,935 |
| Aug 14, 2026 | 8,130.00 | 8,320.00 | 7,970.00 | 8,260.00 | 8,260.00 | 0.85% | 55,926 |
| Aug 13, 2026 | 8,300.00 | 8,360.00 | 8,110.00 | 8,190.00 | 8,190.00 | -1.68% | 53,469 |
| Aug 12, 2026 | 8,430.00 | 8,610.00 | 8,240.00 | 8,330.00 | 8,330.00 | -1.30% | 103,394 |
| Aug 11, 2026 | 8,300.00 | 8,840.00 | 8,050.00 | 8,440.00 | 8,440.00 | 1.08% | 44,276 |
| Aug 10, 2026 | 8,020.00 | 8,350.00 | 8,020.00 | 8,350.00 | 8,350.00 | 4.11% | 91,016 |
| Aug 7, 2026 | 8,280.00 | 8,280.00 | 7,840.00 | 8,020.00 | 8,020.00 | -3.14% | 49,878 |
| Aug 6, 2026 | 8,250.00 | 8,390.00 | 7,860.00 | 8,280.00 | 8,280.00 | 0.61% | 109,147 |
| 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 |