U.S. Markets close in 5 hrs 6 mins

Raonsecure Co.Ltd (042510.KQ)

Korea Securities Dealers Automated Quotation (KOSDAQ) - Korea Securities Dealers Automated Quotation (KOSDAQ) Delayed Price. Currency in KRW
Add to watchlist
2,930.00-30.00 (-1.01%)
At close: 3:30PM KST
DateOpenHighLowClose*Adj Close**Volume
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
Jun 21, 20173,255.003,265.003,185.003,205.003,205.00249,895
Jun 20, 20173,340.003,345.003,255.003,275.003,275.00371,217
Jun 19, 20173,250.003,350.003,225.003,340.003,340.00724,939
Jun 16, 20173,280.003,280.003,160.003,205.003,205.00215,412
Jun 15, 20173,235.003,280.003,195.003,245.003,245.00305,767
Jun 14, 20173,170.003,220.003,165.003,200.003,200.00186,250
Jun 13, 20173,190.003,245.003,160.003,170.003,170.00201,959
Jun 12, 20173,250.003,295.003,185.003,195.003,195.00452,068
Jun 09, 20173,320.003,345.003,260.003,260.003,260.00298,350
Jun 08, 20173,260.003,345.003,250.003,320.003,320.00519,957
Jun 07, 20173,275.003,300.003,240.003,260.003,260.00184,637
Jun 05, 20173,285.003,300.003,225.003,275.003,275.00238,186
Jun 02, 20173,300.003,350.003,250.003,275.003,275.00458,529
Jun 01, 20173,205.003,280.003,200.003,265.003,265.00308,177
May 31, 20173,230.003,260.003,195.003,200.003,200.00283,379
May 30, 20173,250.003,315.003,180.003,230.003,230.00562,686
May 29, 20173,270.003,305.003,185.003,205.003,205.00382,282
May 26, 20173,240.003,295.003,215.003,270.003,270.00549,156
May 25, 20173,215.003,270.003,180.003,220.003,220.00393,988
May 24, 20173,200.003,240.003,170.003,220.003,220.00325,283
May 23, 20173,205.003,205.003,165.003,200.003,200.00314,507
May 22, 20173,190.003,220.003,115.003,190.003,190.00725,778
May 19, 20173,080.003,120.003,040.003,115.003,115.00301,170
May 18, 20173,035.003,045.002,985.003,025.003,025.00429,835
May 17, 20173,120.003,130.003,055.003,070.003,070.00428,093
May 16, 20173,190.003,230.003,070.003,120.003,120.00744,558
May 15, 20173,405.003,575.003,175.003,175.003,175.006,514,284
May 12, 20173,180.003,185.003,080.003,110.003,110.00408,231
May 11, 20173,150.003,195.003,145.003,150.003,150.00203,588
May 10, 20173,180.003,195.003,100.003,150.003,150.00186,440
May 08, 20173,105.003,160.003,080.003,150.003,150.00199,941
May 04, 20173,100.003,130.003,075.003,105.003,105.0090,668
May 02, 20173,150.003,175.003,045.003,100.003,100.00248,502
Apr 28, 20173,240.003,240.003,145.003,150.003,150.00144,532
Apr 27, 20173,200.003,240.003,140.003,200.003,200.00257,846
Apr 26, 20173,185.003,220.003,140.003,195.003,195.00212,839
Apr 25, 20173,200.003,240.003,125.003,190.003,190.00231,302
Apr 24, 20173,240.003,240.003,120.003,160.003,160.00241,798
Apr 21, 20173,290.003,290.003,200.003,205.003,205.00312,206
Apr 20, 20173,275.003,315.003,220.003,230.003,230.00476,303
Apr 19, 20173,215.003,315.003,190.003,280.003,280.00678,315
Apr 18, 20173,300.003,315.003,185.003,215.003,215.00559,264
Apr 17, 20173,165.003,375.003,125.003,290.003,290.001,156,874
Apr 14, 20173,225.003,325.003,130.003,135.003,135.00880,557
Apr 13, 20173,300.003,310.003,150.003,225.003,225.001,163,850
Apr 12, 20173,150.003,550.003,140.003,260.003,260.005,851,722
Apr 11, 20172,970.003,090.002,935.002,990.002,990.00266,359
Apr 10, 20173,130.003,140.003,020.003,020.003,020.00399,734
Apr 07, 20173,105.003,135.003,050.003,090.003,090.00246,028
Apr 06, 20173,220.003,220.003,055.003,095.003,095.00443,921
Apr 05, 20173,235.003,245.003,165.003,200.003,200.00355,990
Apr 04, 20173,230.003,240.003,155.003,185.003,185.00533,894
Apr 03, 20173,115.003,225.003,095.003,220.003,220.00624,025
Mar 31, 20173,000.003,160.002,995.003,100.003,100.00746,877
Mar 30, 20173,010.003,125.002,980.002,990.002,990.00462,910
Mar 29, 20173,020.003,020.002,930.002,965.002,965.00413,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...