Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 16,650
-2,610 (-13.55%)
At close: Oct 29, 2026
Raonsecure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18,890.00 | 18,930.00 | 16,550.00 | 16,650.00 | 16,650.00 | -13.55% | 1,202,296 |
| Oct 28, 2026 | 18,250.00 | 20,000.00 | 17,950.00 | 19,260.00 | 19,260.00 | 7.66% | 4,052,816 |
| Oct 27, 2026 | 17,080.00 | 18,030.00 | 16,610.00 | 17,890.00 | 17,890.00 | 3.95% | 1,898,833 |
| Oct 26, 2026 | 17,300.00 | 18,300.00 | 16,650.00 | 17,210.00 | 17,210.00 | 1.83% | 2,092,380 |
| Oct 23, 2026 | 18,130.00 | 19,070.00 | 16,530.00 | 16,900.00 | 16,900.00 | -2.59% | 3,077,453 |
| Oct 22, 2026 | 19,180.00 | 20,150.00 | 17,060.00 | 17,350.00 | 17,350.00 | -3.18% | 4,782,092 |
| Oct 21, 2026 | 18,170.00 | 18,890.00 | 17,690.00 | 17,920.00 | 17,920.00 | -1.38% | 2,342,165 |
| Oct 20, 2026 | 19,450.00 | 21,850.00 | 18,020.00 | 18,170.00 | 18,170.00 | -7.81% | 5,565,785 |
| Oct 19, 2026 | 20,650.00 | 21,100.00 | 19,310.00 | 19,710.00 | 19,710.00 | -5.69% | 1,738,891 |
| Oct 16, 2026 | 20,500.00 | 21,550.00 | 19,440.00 | 20,900.00 | 20,900.00 | 0.72% | 4,115,454 |
| Oct 15, 2026 | 17,570.00 | 22,450.00 | 17,520.00 | 20,750.00 | 20,750.00 | 14.01% | 12,782,678 |
| Oct 14, 2026 | 17,580.00 | 18,760.00 | 16,910.00 | 18,200.00 | 18,200.00 | 4.96% | 5,484,617 |
| Oct 13, 2026 | 15,790.00 | 19,930.00 | 15,520.00 | 17,340.00 | 17,340.00 | 6.06% | 14,770,253 |
| Oct 12, 2026 | 15,550.00 | 17,400.00 | 15,160.00 | 16,350.00 | 16,350.00 | 6.24% | 5,913,017 |
| Oct 8, 2026 | 16,460.00 | 17,180.00 | 14,820.00 | 15,390.00 | 15,390.00 | -7.90% | 2,463,578 |
| Oct 7, 2026 | 15,480.00 | 17,590.00 | 14,600.00 | 16,710.00 | 16,710.00 | 12.37% | 18,485,888 |
| Oct 6, 2026 | 13,360.00 | 14,870.00 | 12,820.00 | 14,870.00 | 14,870.00 | 29.98% | 5,572,218 |
| Oct 2, 2026 | 11,190.00 | 11,490.00 | 10,960.00 | 11,440.00 | 11,440.00 | 4.09% | 272,942 |
| Oct 1, 2026 | 11,170.00 | 11,230.00 | 10,700.00 | 10,990.00 | 10,990.00 | -1.61% | 252,130 |
| Sep 30, 2026 | 11,200.00 | 11,600.00 | 11,100.00 | 11,170.00 | 11,170.00 | 0.18% | 317,449 |
| Sep 29, 2026 | 12,100.00 | 12,400.00 | 10,840.00 | 11,150.00 | 11,150.00 | -5.99% | 788,149 |
| Sep 28, 2026 | 11,080.00 | 12,180.00 | 10,900.00 | 11,860.00 | 11,860.00 | 8.31% | 1,232,150 |
| Sep 23, 2026 | 10,800.00 | 11,580.00 | 10,800.00 | 10,950.00 | 10,950.00 | 2.24% | 754,776 |
| Sep 22, 2026 | 11,180.00 | 11,350.00 | 10,590.00 | 10,710.00 | 10,710.00 | -4.63% | 416,017 |
| Sep 21, 2026 | 11,550.00 | 11,750.00 | 10,970.00 | 11,230.00 | 11,230.00 | -2.77% | 516,398 |
| Sep 18, 2026 | 11,900.00 | 11,990.00 | 11,430.00 | 11,550.00 | 11,550.00 | -2.20% | 561,547 |
| Sep 17, 2026 | 12,180.00 | 12,300.00 | 11,610.00 | 11,810.00 | 11,810.00 | -2.56% | 635,826 |
| Sep 16, 2026 | 12,510.00 | 13,100.00 | 11,950.00 | 12,120.00 | 12,120.00 | -6.48% | 1,794,711 |
| Sep 15, 2026 | 11,800.00 | 14,190.00 | 11,010.00 | 12,960.00 | 12,960.00 | 14.69% | 11,013,309 |
| Sep 14, 2026 | 9,740.00 | 12,010.00 | 9,500.00 | 11,300.00 | 11,300.00 | 20.47% | 4,756,689 |
| 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 |