Raonsecure Co., Ltd. (KOSDAQ:042510)
South Korea
· Delayed Price · Currency is KRW 9,450.00
-60.00 (-0.63%)
At close: Dec 5, 2025
Raonsecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,450.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.63% | 43,863 |
| Dec 4, 2025 | 9,770.00 | 9,770.00 | 9,360.00 | 9,510.00 | 9,510.00 | -2.86% | 81,761 |
| Dec 3, 2025 | 9,720.00 | 9,980.00 | 9,630.00 | 9,790.00 | 9,790.00 | 0.93% | 138,143 |
| Dec 2, 2025 | 9,780.00 | 9,940.00 | 9,630.00 | 9,700.00 | 9,700.00 | -1.52% | 62,118 |
| Dec 1, 2025 | 10,050.00 | 10,120.00 | 9,610.00 | 9,850.00 | 9,850.00 | 2.60% | 163,886 |
| Nov 28, 2025 | 9,470.00 | 9,650.00 | 9,450.00 | 9,600.00 | 9,600.00 | 1.48% | 58,301 |
| Nov 27, 2025 | 9,520.00 | 9,520.00 | 9,310.00 | 9,460.00 | 9,460.00 | -0.11% | 48,667 |
| Nov 26, 2025 | 9,460.00 | 9,540.00 | 9,290.00 | 9,470.00 | 9,470.00 | 0.32% | 63,970 |
| Nov 25, 2025 | 9,310.00 | 9,460.00 | 9,240.00 | 9,440.00 | 9,440.00 | 1.40% | 43,854 |
| Nov 24, 2025 | 9,490.00 | 9,490.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.90% | 60,931 |
| Nov 21, 2025 | 9,490.00 | 9,640.00 | 9,300.00 | 9,490.00 | 9,490.00 | -1.56% | 35,649 |
| Nov 20, 2025 | 9,420.00 | 9,660.00 | 9,390.00 | 9,640.00 | 9,640.00 | 2.34% | 41,670 |
| Nov 19, 2025 | 9,570.00 | 9,570.00 | 9,300.00 | 9,420.00 | 9,420.00 | - | 52,813 |
| Nov 18, 2025 | 9,680.00 | 9,680.00 | 9,400.00 | 9,420.00 | 9,420.00 | -2.69% | 40,544 |
| Nov 17, 2025 | 9,700.00 | 9,710.00 | 9,460.00 | 9,680.00 | 9,680.00 | -0.21% | 69,799 |
| Nov 14, 2025 | 9,510.00 | 9,880.00 | 9,510.00 | 9,700.00 | 9,700.00 | -1.82% | 35,571 |
| Nov 13, 2025 | 9,890.00 | 9,970.00 | 9,710.00 | 9,880.00 | 9,880.00 | -0.10% | 63,933 |
| Nov 12, 2025 | 9,950.00 | 9,950.00 | 9,750.00 | 9,890.00 | 9,890.00 | 1.44% | 22,975 |
| Nov 11, 2025 | 9,900.00 | 10,070.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.22% | 42,547 |
| Nov 10, 2025 | 9,750.00 | 9,900.00 | 9,690.00 | 9,870.00 | 9,870.00 | 2.07% | 63,748 |
| Nov 7, 2025 | 9,840.00 | 9,840.00 | 9,450.00 | 9,670.00 | 9,670.00 | -1.93% | 77,139 |
| Nov 6, 2025 | 9,870.00 | 9,950.00 | 9,580.00 | 9,860.00 | 9,860.00 | -0.10% | 66,498 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 9,510.00 | 9,870.00 | 9,870.00 | -1.00% | 96,172 |
| Nov 4, 2025 | 9,740.00 | 10,030.00 | 9,740.00 | 9,970.00 | 9,970.00 | 2.47% | 75,118 |
| Nov 3, 2025 | 9,870.00 | 9,910.00 | 9,730.00 | 9,730.00 | 9,730.00 | -1.42% | 70,923 |
| Oct 31, 2025 | 9,760.00 | 9,890.00 | 9,650.00 | 9,870.00 | 9,870.00 | 1.13% | 44,222 |
| Oct 30, 2025 | 10,010.00 | 10,030.00 | 9,730.00 | 9,760.00 | 9,760.00 | -2.50% | 81,613 |
| Oct 29, 2025 | 10,130.00 | 10,130.00 | 9,950.00 | 10,010.00 | 10,010.00 | 0.10% | 46,590 |
| Oct 28, 2025 | 10,060.00 | 10,140.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.50% | 43,598 |
| Oct 27, 2025 | 10,210.00 | 10,240.00 | 10,040.00 | 10,050.00 | 10,050.00 | -1.47% | 50,692 |
| Oct 24, 2025 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.73% | 85,297 |
| Oct 23, 2025 | 10,380.00 | 10,450.00 | 10,210.00 | 10,380.00 | 10,380.00 | 0.10% | 67,712 |
| Oct 22, 2025 | 10,090.00 | 10,410.00 | 9,950.00 | 10,370.00 | 10,370.00 | 2.78% | 103,019 |
| Oct 21, 2025 | 10,040.00 | 10,100.00 | 9,960.00 | 10,090.00 | 10,090.00 | 0.50% | 75,720 |
| Oct 20, 2025 | 10,030.00 | 10,170.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.30% | 70,662 |
| Oct 17, 2025 | 10,140.00 | 10,140.00 | 9,950.00 | 10,070.00 | 10,070.00 | -1.08% | 82,155 |
| Oct 16, 2025 | 10,430.00 | 10,550.00 | 10,120.00 | 10,180.00 | 10,180.00 | -2.12% | 99,748 |
| Oct 15, 2025 | 10,400.00 | 10,490.00 | 10,320.00 | 10,400.00 | 10,400.00 | 0.58% | 27,193 |
| Oct 14, 2025 | 10,490.00 | 10,710.00 | 10,340.00 | 10,340.00 | 10,340.00 | -0.86% | 88,536 |
| Oct 13, 2025 | 10,600.00 | 10,600.00 | 10,295.00 | 10,430.00 | 10,430.00 | -3.43% | 83,117 |
| Oct 10, 2025 | 10,710.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 0.84% | 58,331 |
| Oct 2, 2025 | 10,780.00 | 10,930.00 | 10,660.00 | 10,710.00 | 10,710.00 | -0.46% | 78,306 |
| Oct 1, 2025 | 11,150.00 | 11,240.00 | 10,760.00 | 10,760.00 | 10,760.00 | -3.32% | 58,274 |
| Sep 30, 2025 | 11,300.00 | 11,430.00 | 11,070.00 | 11,130.00 | 11,130.00 | -1.68% | 81,851 |
| Sep 29, 2025 | 11,500.00 | 11,730.00 | 11,265.00 | 11,320.00 | 11,320.00 | 3.38% | 239,989 |
| Sep 26, 2025 | 11,290.00 | 11,290.00 | 10,870.00 | 10,950.00 | 10,950.00 | -3.27% | 143,127 |
| Sep 25, 2025 | 10,970.00 | 11,500.00 | 10,950.00 | 11,320.00 | 11,320.00 | 4.24% | 370,179 |
| Sep 24, 2025 | 10,570.00 | 10,980.00 | 10,520.00 | 10,860.00 | 10,860.00 | 1.31% | 113,217 |
| Sep 23, 2025 | 10,860.00 | 10,980.00 | 10,490.00 | 10,720.00 | 10,720.00 | -1.29% | 118,649 |
| Sep 22, 2025 | 10,990.00 | 11,300.00 | 10,760.00 | 10,860.00 | 10,860.00 | 0.37% | 196,576 |
| Sep 19, 2025 | 10,810.00 | 11,530.00 | 10,650.00 | 10,820.00 | 10,820.00 | 1.12% | 699,250 |
| Sep 18, 2025 | 10,200.00 | 10,715.00 | 10,170.00 | 10,700.00 | 10,700.00 | 5.21% | 154,573 |
| Sep 17, 2025 | 10,340.00 | 10,400.00 | 10,100.00 | 10,170.00 | 10,170.00 | -2.21% | 45,468 |
| Sep 16, 2025 | 10,440.00 | 10,490.00 | 10,130.00 | 10,400.00 | 10,400.00 | 0.87% | 61,349 |
| Sep 15, 2025 | 10,590.00 | 10,600.00 | 10,160.00 | 10,310.00 | 10,310.00 | -0.87% | 60,407 |
| Sep 12, 2025 | 10,240.00 | 10,400.00 | 10,230.00 | 10,400.00 | 10,400.00 | 1.56% | 53,558 |
| Sep 11, 2025 | 10,180.00 | 10,440.00 | 10,100.00 | 10,240.00 | 10,240.00 | 0.69% | 68,939 |
| Sep 10, 2025 | 10,260.00 | 10,500.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.49% | 70,740 |
| Sep 9, 2025 | 10,020.00 | 10,150.00 | 9,970.00 | 10,120.00 | 10,120.00 | 1.20% | 42,815 |
| Sep 8, 2025 | 10,000.00 | 10,040.00 | 9,930.00 | 10,000.00 | 10,000.00 | -0.89% | 23,449 |
| Sep 5, 2025 | 10,180.00 | 10,230.00 | 9,930.00 | 10,090.00 | 10,090.00 | -0.69% | 58,657 |
| Sep 4, 2025 | 10,090.00 | 10,200.00 | 10,060.00 | 10,160.00 | 10,160.00 | 0.69% | 20,709 |
| Sep 3, 2025 | 10,000.00 | 10,100.00 | 9,930.00 | 10,090.00 | 10,090.00 | 1.31% | 25,730 |
| Sep 2, 2025 | 10,250.00 | 10,310.00 | 9,920.00 | 9,960.00 | 9,960.00 | - | 55,152 |
| Sep 1, 2025 | 10,160.00 | 10,160.00 | 9,910.00 | 9,960.00 | 9,960.00 | -2.92% | 41,038 |
| Aug 29, 2025 | 10,580.00 | 10,630.00 | 10,160.00 | 10,260.00 | 10,260.00 | -2.19% | 102,868 |
| Aug 28, 2025 | 10,420.00 | 10,600.00 | 10,420.00 | 10,490.00 | 10,490.00 | -0.38% | 12,021 |
| Aug 27, 2025 | 10,670.00 | 10,670.00 | 10,310.00 | 10,530.00 | 10,530.00 | -0.28% | 54,822 |
| Aug 26, 2025 | 10,460.00 | 10,700.00 | 10,400.00 | 10,560.00 | 10,560.00 | -0.28% | 26,133 |
| Aug 25, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,590.00 | 10,590.00 | - | 60,252 |
| Aug 22, 2025 | 10,580.00 | 10,670.00 | 10,320.00 | 10,590.00 | 10,590.00 | 0.19% | 64,025 |
| Aug 21, 2025 | 10,390.00 | 10,580.00 | 10,230.00 | 10,570.00 | 10,570.00 | 2.62% | 35,942 |
| Aug 20, 2025 | 10,540.00 | 10,540.00 | 10,090.00 | 10,300.00 | 10,300.00 | -2.28% | 72,423 |
| Aug 19, 2025 | 10,550.00 | 10,810.00 | 10,370.00 | 10,540.00 | 10,540.00 | 0.38% | 94,219 |
| Aug 18, 2025 | 10,600.00 | 10,610.00 | 10,270.00 | 10,500.00 | 10,500.00 | -0.94% | 65,127 |
| Aug 14, 2025 | 10,630.00 | 10,630.00 | 10,340.00 | 10,600.00 | 10,600.00 | -0.38% | 67,498 |
| Aug 13, 2025 | 10,570.00 | 10,650.00 | 10,350.00 | 10,640.00 | 10,640.00 | -0.09% | 60,035 |
| Aug 12, 2025 | 10,700.00 | 10,830.00 | 10,360.00 | 10,650.00 | 10,650.00 | -0.37% | 92,072 |
| Aug 11, 2025 | 10,870.00 | 10,870.00 | 10,640.00 | 10,690.00 | 10,690.00 | -1.66% | 26,683 |
| Aug 8, 2025 | 10,830.00 | 10,930.00 | 10,740.00 | 10,870.00 | 10,870.00 | 0.09% | 44,582 |
| Aug 7, 2025 | 10,720.00 | 10,870.00 | 10,700.00 | 10,860.00 | 10,860.00 | 1.31% | 39,151 |
| Aug 6, 2025 | 10,720.00 | 10,790.00 | 10,560.00 | 10,720.00 | 10,720.00 | - | 24,433 |
| Aug 5, 2025 | 10,600.00 | 10,760.00 | 10,460.00 | 10,720.00 | 10,720.00 | 0.85% | 66,409 |
| Aug 4, 2025 | 10,770.00 | 10,970.00 | 10,500.00 | 10,630.00 | 10,630.00 | -1.30% | 61,524 |
| Aug 1, 2025 | 10,770.00 | 11,020.00 | 10,570.00 | 10,770.00 | 10,770.00 | -2.62% | 76,746 |
| Jul 31, 2025 | 10,910.00 | 11,200.00 | 10,780.00 | 11,060.00 | 11,060.00 | 2.03% | 61,211 |
| Jul 30, 2025 | 11,290.00 | 11,850.00 | 10,840.00 | 10,840.00 | 10,840.00 | -3.56% | 160,298 |
| Jul 29, 2025 | 11,530.00 | 11,630.00 | 11,130.00 | 11,240.00 | 11,240.00 | -2.52% | 74,387 |
| Jul 28, 2025 | 11,820.00 | 12,200.00 | 11,530.00 | 11,530.00 | 11,530.00 | -1.45% | 144,832 |
| Jul 25, 2025 | 11,390.00 | 12,120.00 | 11,360.00 | 11,700.00 | 11,700.00 | 2.81% | 156,531 |
| Jul 24, 2025 | 11,430.00 | 11,560.00 | 10,940.00 | 11,380.00 | 11,380.00 | -0.18% | 63,991 |
| Jul 23, 2025 | 11,570.00 | 11,680.00 | 11,210.00 | 11,400.00 | 11,400.00 | -0.87% | 41,251 |
| Jul 22, 2025 | 11,630.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.12% | 55,842 |
| Jul 21, 2025 | 11,820.00 | 11,970.00 | 11,620.00 | 11,630.00 | 11,630.00 | -1.61% | 53,460 |
| Jul 18, 2025 | 11,650.00 | 12,500.00 | 11,570.00 | 11,820.00 | 11,820.00 | 1.55% | 180,459 |
| Jul 17, 2025 | 11,950.00 | 12,120.00 | 11,610.00 | 11,640.00 | 11,640.00 | -1.19% | 94,655 |
| Jul 16, 2025 | 11,950.00 | 11,950.00 | 11,660.00 | 11,780.00 | 11,780.00 | -0.17% | 34,275 |
| Jul 15, 2025 | 12,040.00 | 12,060.00 | 11,730.00 | 11,800.00 | 11,800.00 | -1.91% | 54,323 |
| Jul 14, 2025 | 12,300.00 | 12,300.00 | 11,880.00 | 12,030.00 | 12,030.00 | -2.04% | 62,841 |
| Jul 11, 2025 | 12,700.00 | 12,700.00 | 12,240.00 | 12,280.00 | 12,280.00 | -1.60% | 92,494 |