042510.KQ - Raonsecure Co.Ltd

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20172,680.002,680.002,630.002,665.002,665.00212,932
Nov 16, 20172,605.002,645.002,565.002,640.002,640.00228,669
Nov 15, 20172,750.002,750.002,590.002,630.002,630.00925,065
Nov 14, 20172,795.002,810.002,770.002,800.002,800.00148,975
Nov 13, 20172,785.002,800.002,760.002,795.002,795.00188,927
Nov 10, 20172,805.002,820.002,785.002,805.002,805.00115,330
Nov 09, 20172,750.002,800.002,730.002,800.002,800.00238,227
Nov 08, 20172,725.002,775.002,710.002,750.002,750.00210,645
Nov 07, 20172,780.002,785.002,730.002,760.002,760.00119,398
Nov 06, 20172,795.002,800.002,730.002,750.002,750.00101,626
Nov 03, 20172,750.002,770.002,705.002,760.002,760.00156,697
Nov 02, 20172,755.002,790.002,740.002,745.002,745.00127,525
Nov 01, 20172,705.002,790.002,685.002,745.002,745.00373,573
Oct 31, 20172,695.002,720.002,665.002,680.002,680.00113,631
Oct 30, 20172,670.002,715.002,670.002,695.002,695.00152,817
Oct 27, 20172,625.002,675.002,625.002,675.002,675.00147,494
Oct 26, 20172,635.002,665.002,610.002,640.002,640.00146,975
Oct 25, 20172,685.002,685.002,630.002,635.002,635.00115,135
Oct 24, 20172,635.002,685.002,600.002,660.002,660.00195,204
Oct 23, 20172,600.002,880.002,580.002,630.002,630.001,296,283
Oct 20, 20172,630.002,650.002,595.002,600.002,600.00204,953
Oct 19, 20172,665.002,665.002,620.002,625.002,625.00111,597
Oct 18, 20172,700.002,715.002,605.002,640.002,640.00263,800
Oct 17, 20172,720.002,745.002,690.002,700.002,700.0084,690
Oct 16, 20172,800.002,800.002,660.002,720.002,720.00210,491
Oct 13, 20172,830.002,830.002,760.002,790.002,790.00125,334
Oct 12, 20172,830.002,845.002,790.002,815.002,815.00151,013
Oct 11, 20172,770.002,810.002,730.002,810.002,810.00150,905
Oct 10, 20172,725.002,770.002,700.002,745.002,745.00129,900
Oct 02, 20172,725.002,725.002,725.002,725.002,725.00-
Sep 29, 20172,725.002,770.002,725.002,725.002,725.0081,931
Sep 28, 20172,790.002,790.002,700.002,735.002,735.00111,559
Sep 27, 20172,745.002,800.002,700.002,750.002,750.00161,039
Sep 26, 20172,750.002,750.002,750.002,750.002,750.00-
Sep 25, 20172,885.002,895.002,750.002,750.002,750.00411,413
Sep 21, 20172,880.002,920.002,815.002,840.002,840.00263,142
Sep 20, 20172,960.003,200.002,860.002,860.002,860.002,417,706
Sep 19, 20172,850.002,850.002,780.002,785.002,785.00116,956
Sep 18, 20172,780.002,845.002,780.002,825.002,825.00111,123
Sep 15, 20172,870.002,870.002,780.002,780.002,780.00211,830
Sep 14, 20172,805.002,935.002,785.002,865.002,865.00380,265
Sep 13, 20172,885.002,915.002,790.002,805.002,805.00285,787
Sep 12, 20172,875.002,930.002,855.002,890.002,890.00142,154
Sep 11, 20172,855.002,915.002,830.002,900.002,900.00239,071
Sep 08, 20172,930.002,945.002,875.002,885.002,885.00119,726
Sep 07, 20172,980.002,980.002,885.002,930.002,930.00177,047
Sep 06, 20172,830.002,940.002,830.002,870.002,870.00172,649
Sep 05, 20172,870.002,885.002,820.002,830.002,830.00128,340
Sep 04, 20172,770.002,885.002,770.002,850.002,850.00196,348
Sep 01, 20172,915.002,940.002,890.002,910.002,910.00147,315
Aug 31, 20172,940.002,960.002,890.002,900.002,900.00196,268
Aug 30, 20172,905.002,975.002,885.002,940.002,940.00455,932
Aug 29, 20172,900.002,900.002,830.002,885.002,885.00182,216
Aug 28, 20172,890.002,910.002,865.002,900.002,900.00124,229
Aug 25, 20172,870.002,915.002,860.002,885.002,885.00224,378
Aug 24, 20172,965.002,965.002,890.002,890.002,890.00218,102
Aug 23, 20172,975.002,995.002,900.002,930.002,930.00202,950
Aug 22, 20172,900.002,960.002,880.002,960.002,960.00179,225
Aug 21, 20172,930.002,995.002,905.002,905.002,905.00241,433
Aug 18, 20172,870.002,935.002,850.002,915.002,915.00402,258
Aug 17, 20172,965.003,260.002,905.002,905.002,905.002,878,215
Aug 16, 20172,745.002,850.002,740.002,775.002,775.00163,163
Aug 14, 20172,745.002,800.002,700.002,745.002,745.00112,341
Aug 11, 20172,790.002,820.002,680.002,730.002,730.00244,934
Aug 10, 20172,880.002,900.002,760.002,790.002,790.00210,556
Aug 09, 20172,970.002,970.002,855.002,895.002,895.00175,033
Aug 08, 20172,960.003,030.002,940.002,960.002,960.00183,414
Aug 07, 20172,980.003,035.002,940.002,960.002,960.00104,740
Aug 04, 20172,950.003,100.002,945.002,980.002,980.00134,918
Aug 03, 20173,100.003,100.002,985.003,005.003,005.00215,665
Aug 02, 20173,010.003,100.002,955.003,080.003,080.00320,393
Aug 01, 20172,925.003,030.002,925.002,995.002,995.00186,746
Jul 31, 20173,060.003,065.002,870.002,950.002,950.00402,250
Jul 28, 20172,840.003,120.002,840.002,890.002,890.00908,052
Jul 27, 20172,865.002,955.002,855.002,885.002,885.0073,797
Jul 26, 20172,890.002,950.002,860.002,865.002,865.00123,331
Jul 25, 20172,900.002,995.002,900.002,900.002,900.00150,567
Jul 24, 20172,965.003,000.002,950.002,950.002,950.00110,508
Jul 21, 20173,000.003,035.002,980.002,980.002,980.00165,636
Jul 20, 20172,980.003,000.002,935.002,985.002,985.00174,471
Jul 19, 20172,950.002,990.002,885.002,955.002,955.00210,726
Jul 18, 20172,730.002,980.002,730.002,950.002,950.00997,817
Jul 17, 20172,755.002,755.002,640.002,715.002,715.00335,387
Jul 14, 20172,870.002,895.002,710.002,780.002,780.00283,542
Jul 13, 20172,815.002,910.002,815.002,865.002,865.00200,412
Jul 12, 20173,000.003,010.002,705.002,850.002,850.00666,899
Jul 11, 20173,100.003,145.003,010.003,025.003,025.00278,005
Jul 10, 20173,220.003,220.003,010.003,095.003,095.00489,024
Jul 07, 20173,210.003,235.003,185.003,195.003,195.00175,859
Jul 06, 20173,200.003,340.003,185.003,205.003,205.00370,881
Jul 05, 20173,230.003,270.003,200.003,200.003,200.00189,940
Jul 04, 20173,305.003,325.003,230.003,230.003,230.00248,863
Jul 03, 20173,270.003,315.003,225.003,305.003,305.00294,373
Jun 30, 20173,260.003,265.003,205.003,260.003,260.00219,110
Jun 29, 20173,280.003,315.003,225.003,260.003,260.00323,498
Jun 28, 20173,245.003,360.003,215.003,265.003,265.001,009,708
Jun 27, 20173,200.003,230.003,175.003,210.003,210.00195,071
Jun 26, 20173,240.003,250.003,200.003,205.003,205.00197,011
Jun 23, 20173,200.003,265.003,200.003,230.003,230.00173,024
Jun 22, 20173,230.003,265.003,185.003,200.003,200.00252,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...