RaonSecure Co., Ltd. 042510
KRX · South Korea · Electronic Technology
KRW 11,100.00+110.00 (+1.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,170.00 | +1.64% | KRW 11,190.00 | KRW 11,320.00 | KRW 10,960.00 | 96.84K |
| 2026-10-01 | KRW 10,990.00 | -1.61% | KRW 11,170.00 | KRW 11,230.00 | KRW 10,700.00 | 288.75K |
| 2026-09-30 | KRW 11,170.00 | +0.18% | KRW 11,200.00 | KRW 11,600.00 | KRW 11,100.00 | 334.47K |
| 2026-09-29 | KRW 11,150.00 | -5.99% | KRW 12,100.00 | KRW 12,400.00 | KRW 10,840.00 | 788.15K |
| 2026-09-28 | KRW 11,860.00 | +8.31% | KRW 11,080.00 | KRW 12,180.00 | KRW 10,900.00 | 1.29M |
| 2026-09-23 | KRW 10,950.00 | +2.24% | KRW 10,800.00 | KRW 11,580.00 | KRW 10,800.00 | 754.78K |
| 2026-09-22 | KRW 10,710.00 | -4.63% | KRW 11,180.00 | KRW 11,350.00 | KRW 10,590.00 | 484.64K |
| 2026-09-21 | KRW 11,230.00 | -2.77% | KRW 11,550.00 | KRW 11,750.00 | KRW 10,970.00 | 555.25K |
| 2026-09-18 | KRW 11,550.00 | -2.20% | KRW 11,900.00 | KRW 11,990.00 | KRW 11,430.00 | 561.55K |
| 2026-09-17 | KRW 11,810.00 | -2.56% | KRW 12,180.00 | KRW 12,300.00 | KRW 11,610.00 | 702.25K |
| 2026-09-16 | KRW 12,120.00 | -6.48% | KRW 12,510.00 | KRW 13,100.00 | KRW 11,950.00 | 1.92M |
| 2026-09-15 | KRW 12,960.00 | +14.69% | KRW 11,800.00 | KRW 14,190.00 | KRW 11,010.00 | 11.76M |
| 2026-09-14 | KRW 11,300.00 | +20.47% | KRW 9,740.00 | KRW 12,010.00 | KRW 9,500.00 | 5.51M |
| 2026-09-11 | KRW 9,380.00 | +6.59% | KRW 9,180.00 | KRW 10,380.00 | KRW 8,500.00 | 1.89M |
| 2026-09-10 | KRW 8,800.00 | -1.57% | KRW 9,030.00 | KRW 9,030.00 | KRW 8,650.00 | 160.71K |
| 2026-09-09 | KRW 8,940.00 | +1.59% | KRW 8,890.00 | KRW 9,140.00 | KRW 8,670.00 | 140.77K |
| 2026-09-08 | KRW 8,800.00 | +1.50% | KRW 8,710.00 | KRW 8,900.00 | KRW 8,570.00 | 181.31K |
| 2026-09-07 | KRW 8,670.00 | -3.99% | KRW 9,070.00 | KRW 9,080.00 | KRW 8,610.00 | 117.17K |
| 2026-09-04 | KRW 9,030.00 | +5.99% | KRW 8,630.00 | KRW 9,130.00 | KRW 8,580.00 | 303.26K |
| 2026-09-03 | KRW 8,520.00 | -1.73% | KRW 8,750.00 | KRW 8,820.00 | KRW 8,330.00 | 113.91K |
| 2026-09-02 | KRW 8,670.00 | -2.03% | KRW 8,820.00 | KRW 9,070.00 | KRW 8,640.00 | 207.59K |
| 2026-09-01 | KRW 8,850.00 | -0.90% | KRW 9,060.00 | KRW 9,200.00 | KRW 8,700.00 | 222.01K |
| 2026-08-31 | KRW 8,930.00 | -5.80% | KRW 9,460.00 | KRW 9,600.00 | KRW 8,900.00 | 409.04K |
| 2026-08-28 | KRW 9,480.00 | +16.32% | KRW 8,500.00 | KRW 10,300.00 | KRW 8,280.00 | 2.35M |
| 2026-08-27 | KRW 8,150.00 | +2.26% | KRW 8,150.00 | KRW 8,450.00 | KRW 8,080.00 | 118.39K |
| 2026-08-26 | KRW 7,970.00 | -0.75% | KRW 8,070.00 | KRW 8,070.00 | KRW 7,810.00 | 13.96K |
| 2026-08-25 | KRW 8,030.00 | +3.75% | KRW 7,740.00 | KRW 8,030.00 | KRW 7,500.00 | 30.92K |
| 2026-08-24 | KRW 7,740.00 | +0.78% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,580.00 | 24.28K |
| 2026-08-21 | KRW 7,680.00 | -5.77% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,570.00 | 62.45K |
| 2026-08-20 | KRW 8,150.00 | +2.90% | KRW 7,930.00 | KRW 8,150.00 | KRW 7,760.00 | 101.47K |
| 2026-08-19 | KRW 7,920.00 | -1.12% | KRW 7,850.00 | KRW 7,990.00 | KRW 7,680.00 | 83.05K |
| 2026-08-18 | KRW 8,010.00 | -3.03% | KRW 8,260.00 | KRW 8,300.00 | KRW 7,900.00 | 73.94K |
| 2026-08-14 | KRW 8,260.00 | +0.85% | KRW 8,130.00 | KRW 8,320.00 | KRW 7,970.00 | 55.93K |
| 2026-08-13 | KRW 8,190.00 | -1.68% | KRW 8,300.00 | KRW 8,360.00 | KRW 8,110.00 | 53.47K |
| 2026-08-12 | KRW 8,330.00 | -1.30% | KRW 8,430.00 | KRW 8,610.00 | KRW 8,240.00 | 103.39K |
| 2026-08-11 | KRW 8,440.00 | +1.08% | KRW 8,300.00 | KRW 8,840.00 | KRW 8,050.00 | 44.28K |
| 2026-08-10 | KRW 8,350.00 | +4.11% | KRW 8,020.00 | KRW 8,350.00 | KRW 8,020.00 | 91.02K |
| 2026-08-07 | KRW 8,020.00 | -3.14% | KRW 8,280.00 | KRW 8,280.00 | KRW 7,840.00 | 49.88K |
| 2026-08-06 | KRW 8,280.00 | +0.61% | KRW 8,250.00 | KRW 8,390.00 | KRW 7,860.00 | 109.15K |
| 2026-08-05 | KRW 8,230.00 | +1.60% | KRW 8,160.00 | KRW 8,420.00 | KRW 7,900.00 | 70.58K |
| 2026-08-04 | KRW 8,100.00 | +3.45% | KRW 7,950.00 | KRW 8,290.00 | KRW 7,930.00 | 126.22K |
| 2026-08-03 | KRW 7,830.00 | +2.09% | KRW 7,670.00 | KRW 7,970.00 | KRW 7,470.00 | 43.37K |
| 2026-07-31 | KRW 7,670.00 | +4.50% | KRW 7,430.00 | KRW 7,680.00 | KRW 7,210.00 | 180.81K |
| 2026-07-30 | KRW 7,340.00 | +7.62% | KRW 6,320.00 | KRW 7,360.00 | KRW 6,320.00 | 139.60K |
| 2026-07-29 | KRW 6,820.00 | -7.84% | KRW 7,580.00 | KRW 7,580.00 | KRW 6,680.00 | 110.87K |
| 2026-07-28 | KRW 7,400.00 | -3.39% | KRW 7,850.00 | KRW 7,910.00 | KRW 7,050.00 | 186.68K |
| 2026-07-27 | KRW 7,660.00 | +2.54% | KRW 7,610.00 | KRW 7,750.00 | KRW 7,430.00 | 50.39K |
| 2026-07-24 | KRW 7,470.00 | -3.98% | KRW 7,620.00 | KRW 7,930.00 | KRW 7,380.00 | 99.78K |
| 2026-07-23 | KRW 7,780.00 | +7.16% | KRW 7,260.00 | KRW 8,010.00 | KRW 7,260.00 | 436.71K |
| 2026-07-22 | KRW 7,260.00 | +0.69% | KRW 7,280.00 | KRW 7,400.00 | KRW 7,050.00 | 155.84K |
| 2026-07-21 | KRW 7,210.00 | +3.00% | KRW 7,020.00 | KRW 7,400.00 | KRW 6,910.00 | 124.90K |
| 2026-07-20 | KRW 7,000.00 | -7.89% | KRW 7,370.00 | KRW 7,580.00 | KRW 6,850.00 | 176.61K |
| 2026-07-16 | KRW 7,600.00 | -1.04% | KRW 7,620.00 | KRW 7,740.00 | KRW 7,450.00 | 66.89K |
| 2026-07-15 | KRW 7,680.00 | -0.52% | KRW 7,760.00 | KRW 7,930.00 | KRW 7,610.00 | 248.59K |
| 2026-07-14 | KRW 7,720.00 | +3.07% | KRW 7,420.00 | KRW 7,830.00 | KRW 7,370.00 | 201.01K |
| 2026-07-13 | KRW 7,490.00 | -1.19% | KRW 7,590.00 | KRW 7,940.00 | KRW 7,340.00 | 193.77K |
| 2026-07-10 | KRW 7,580.00 | +7.06% | KRW 7,050.00 | KRW 7,690.00 | KRW 7,050.00 | 122.44K |
| 2026-07-09 | KRW 7,080.00 | +1.00% | KRW 6,950.00 | KRW 7,350.00 | KRW 6,860.00 | 69.04K |
| 2026-07-08 | KRW 7,010.00 | -2.77% | KRW 7,100.00 | KRW 7,400.00 | KRW 7,000.00 | 169.08K |
| 2026-07-07 | KRW 7,210.00 | -1.90% | KRW 7,270.00 | KRW 7,370.00 | KRW 7,050.00 | 100.54K |
| 2026-07-06 | KRW 7,350.00 | +0.68% | KRW 7,300.00 | KRW 7,500.00 | KRW 7,020.00 | 90.80K |
| 2026-07-03 | KRW 7,300.00 | +3.69% | KRW 6,960.00 | KRW 7,300.00 | KRW 6,760.00 | 66.66K |
| 2026-07-02 | KRW 7,040.00 | -4.99% | KRW 7,220.00 | KRW 7,440.00 | KRW 6,970.00 | 95.18K |
| 2026-07-01 | KRW 7,410.00 | +2.21% | KRW 7,250.00 | KRW 7,590.00 | KRW 7,160.00 | 131.58K |
| 2026-06-30 | KRW 7,250.00 | -2.68% | KRW 7,400.00 | KRW 7,520.00 | KRW 7,200.00 | 43.81K |
| 2026-06-29 | KRW 7,450.00 | +10.86% | KRW 6,650.00 | KRW 7,450.00 | KRW 6,550.00 | 177.85K |
| 2026-06-26 | KRW 6,720.00 | -4.95% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,480.00 | 167.61K |
| 2026-06-25 | KRW 7,070.00 | -2.62% | KRW 7,310.00 | KRW 7,580.00 | KRW 7,000.00 | 168.77K |
| 2026-06-24 | KRW 7,260.00 | -2.16% | KRW 7,330.00 | KRW 7,570.00 | KRW 7,160.00 | 158.34K |
| 2026-06-23 | KRW 7,420.00 | -6.67% | KRW 8,160.00 | KRW 8,410.00 | KRW 7,420.00 | 324.90K |
| 2026-06-22 | KRW 7,950.00 | -1.61% | KRW 8,060.00 | KRW 8,170.00 | KRW 7,830.00 | 56.76K |
| 2026-06-19 | KRW 8,080.00 | -4.15% | KRW 8,320.00 | KRW 8,520.00 | KRW 8,010.00 | 122.92K |
| 2026-06-18 | KRW 8,430.00 | -3.10% | KRW 8,700.00 | KRW 8,800.00 | KRW 8,400.00 | 165.73K |
| 2026-06-17 | KRW 8,700.00 | +0.23% | KRW 8,720.00 | KRW 8,910.00 | KRW 8,530.00 | 72.52K |
| 2026-06-16 | KRW 8,680.00 | -1.92% | KRW 8,900.00 | KRW 9,040.00 | KRW 8,580.00 | 108.33K |
| 2026-06-15 | KRW 8,850.00 | +3.75% | KRW 8,690.00 | KRW 8,880.00 | KRW 8,460.00 | 151.34K |
| 2026-06-12 | KRW 8,530.00 | +2.90% | KRW 8,450.00 | KRW 8,740.00 | KRW 8,340.00 | 202.66K |
| 2026-06-11 | KRW 8,290.00 | -2.81% | KRW 8,230.00 | KRW 8,540.00 | KRW 8,190.00 | 141.29K |
| 2026-06-10 | KRW 8,530.00 | -4.26% | KRW 8,810.00 | KRW 8,890.00 | KRW 8,220.00 | 86 |
| 2026-06-09 | KRW 8,910.00 | +4.33% | KRW 8,540.00 | KRW 9,080.00 | KRW 8,540.00 | 146.19K |
| 2026-06-08 | KRW 8,540.00 | -7.27% | KRW 8,580.00 | KRW 8,920.00 | KRW 8,370.00 | 267.64K |
| 2026-06-05 | KRW 9,210.00 | -3.26% | KRW 9,040.00 | KRW 9,430.00 | KRW 8,910.00 | 188.33K |
| 2026-06-04 | KRW 9,520.00 | -1.45% | KRW 9,430.00 | KRW 9,880.00 | KRW 9,290.00 | 209.51K |
| 2026-06-02 | KRW 9,660.00 | -3.30% | KRW 9,950.00 | KRW 9,990.00 | KRW 9,450.00 | 221.72K |
| 2026-06-01 | KRW 9,990.00 | -3.94% | KRW 10,370.00 | KRW 10,400.00 | KRW 9,790.00 | 270.05K |
| 2026-05-29 | KRW 10,400.00 | -4.85% | KRW 11,130.00 | KRW 11,750.00 | KRW 10,220.00 | 349.34K |
| 2026-05-28 | KRW 10,930.00 | -7.22% | KRW 11,820.00 | KRW 11,830.00 | KRW 10,730.00 | 317.14K |
| 2026-05-27 | KRW 11,780.00 | -10.89% | KRW 13,010.00 | KRW 13,010.00 | KRW 11,780.00 | 544.87K |
| 2026-05-26 | KRW 13,220.00 | +14.96% | KRW 12,030.00 | KRW 13,660.00 | KRW 11,760.00 | 1.64M |
| 2026-05-22 | KRW 11,500.00 | +4.93% | KRW 12,420.00 | KRW 13,400.00 | KRW 11,440.00 | 1.36M |