Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea · Delayed Price · Currency is KRW 7,450.00
+730.00 (10.86%)
At close: Jun 29, 2026
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 12,420.00 | 13,400.00 | 11,440.00 | 11,500.00 | 11,500.00 | 4.93% | 1,357,247 |
| May 21, 2026 | 11,150.00 | 11,430.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.72% | 173,924 |
| May 20, 2026 | 11,170.00 | 11,460.00 | 10,800.00 | 11,040.00 | 11,040.00 | -3.92% | 213,253 |
| 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 |