Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 10,960
-80 (-0.72%)
At close: May 21, 2026
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,150.00 | 11,430.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.72% | 170,226 |
| May 20, 2026 | 11,170.00 | 11,460.00 | 10,800.00 | 11,040.00 | 11,040.00 | -3.92% | 208,189 |
| May 19, 2026 | 11,340.00 | 12,000.00 | 10,890.00 | 11,490.00 | 11,490.00 | 1.77% | 334,292 |
| May 18, 2026 | 11,600.00 | 11,600.00 | 10,850.00 | 11,290.00 | 11,290.00 | -2.67% | 172,708 |
| May 15, 2026 | 11,880.00 | 12,730.00 | 11,310.00 | 11,600.00 | 11,600.00 | -1.69% | 295,141 |
| May 14, 2026 | 12,600.00 | 12,750.00 | 11,600.00 | 11,800.00 | 11,800.00 | -7.16% | 288,054 |
| May 13, 2026 | 13,000.00 | 13,520.00 | 12,000.00 | 12,710.00 | 12,710.00 | -3.13% | 484,834 |
| May 12, 2026 | 13,780.00 | 14,060.00 | 12,370.00 | 13,120.00 | 13,120.00 | -0.15% | 737,350 |
| May 11, 2026 | 12,840.00 | 13,800.00 | 12,700.00 | 13,140.00 | 13,140.00 | 5.12% | 729,452 |
| May 8, 2026 | 13,380.00 | 13,380.00 | 12,410.00 | 12,500.00 | 12,500.00 | -6.16% | 327,478 |
| May 7, 2026 | 13,900.00 | 14,150.00 | 13,160.00 | 13,320.00 | 13,320.00 | -1.84% | 1,063,705 |
| May 6, 2026 | 13,130.00 | 14,240.00 | 12,400.00 | 13,570.00 | 13,570.00 | 3.43% | 1,572,042 |
| May 4, 2026 | 13,300.00 | 13,580.00 | 12,910.00 | 13,120.00 | 13,120.00 | 4.46% | 952,547 |
| Apr 30, 2026 | 12,400.00 | 12,680.00 | 12,050.00 | 12,560.00 | 12,560.00 | 1.29% | 433,439 |
| Apr 29, 2026 | 12,240.00 | 12,750.00 | 12,040.00 | 12,400.00 | 12,400.00 | 1.31% | 392,705 |
| Apr 28, 2026 | 12,900.00 | 12,900.00 | 12,170.00 | 12,240.00 | 12,240.00 | -5.12% | 409,844 |
| 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% | 546,294 |
| Apr 23, 2026 | 13,150.00 | 13,490.00 | 12,440.00 | 13,140.00 | 13,140.00 | -0.38% | 1,057,704 |
| Apr 22, 2026 | 13,800.00 | 14,280.00 | 12,830.00 | 13,190.00 | 13,190.00 | -3.16% | 975,695 |
| 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% | 4,594,449 |
| 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% | 2,305,173 |
| Apr 14, 2026 | 9,180.00 | 9,350.00 | 8,960.00 | 9,130.00 | 9,130.00 | 2.35% | 90,223 |
| Apr 13, 2026 | 8,700.00 | 9,090.00 | 8,590.00 | 8,920.00 | 8,920.00 | 2.53% | 48,424 |
| Apr 10, 2026 | 8,500.00 | 8,890.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 42,454 |
| Apr 9, 2026 | 8,720.00 | 8,820.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.52% | 45,202 |
| Apr 8, 2026 | 8,580.00 | 8,780.00 | 8,580.00 | 8,720.00 | 8,720.00 | 1.63% | 53,712 |
| 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% | 45,623 |
| Apr 2, 2026 | 8,830.00 | 8,900.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.17% | 39,968 |
| Apr 1, 2026 | 8,490.00 | 8,850.00 | 8,490.00 | 8,830.00 | 8,830.00 | 4.74% | 55,414 |
| Mar 31, 2026 | 8,710.00 | 8,790.00 | 8,430.00 | 8,430.00 | 8,430.00 | -4.10% | 77,348 |
| Mar 30, 2026 | 8,920.00 | 9,000.00 | 8,700.00 | 8,790.00 | 8,790.00 | -1.90% | 38,490 |
| Mar 27, 2026 | 8,740.00 | 8,970.00 | 8,600.00 | 8,960.00 | 8,960.00 | 1.36% | 58,266 |
| Mar 26, 2026 | 9,040.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.86% | 52,598 |
| Mar 25, 2026 | 9,040.00 | 9,100.00 | 8,860.00 | 9,100.00 | 9,100.00 | 1.22% | 94,559 |
| Mar 24, 2026 | 8,860.00 | 9,000.00 | 8,660.00 | 8,990.00 | 8,990.00 | 1.24% | 68,019 |
| Mar 23, 2026 | 9,170.00 | 9,170.00 | 8,520.00 | 8,880.00 | 8,880.00 | -3.48% | 46,310 |
| Mar 20, 2026 | 8,910.00 | 9,230.00 | 8,870.00 | 9,200.00 | 9,200.00 | 3.37% | 69,846 |
| 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% | 38,301 |
| Mar 17, 2026 | 9,190.00 | 9,240.00 | 8,930.00 | 9,040.00 | 9,040.00 | -1.63% | 66,308 |
| 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% | 86,086 |
| Mar 11, 2026 | 8,980.00 | 9,120.00 | 8,910.00 | 9,100.00 | 9,100.00 | 1.90% | 56,432 |