KOSDAQ - Delayed Quote KRW

Raonsecure Co., Ltd. (042510.KQ)

9,440.00
-100.00
(-1.05%)
At close: 3:30:25 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 14, 20259,710.009,710.009,270.009,440.009,440.0039,818
May 13, 20259,720.009,800.009,530.009,540.009,540.0037,559
May 12, 20259,700.009,760.009,620.009,720.009,720.0060,489
May 9, 20259,520.009,760.009,260.009,710.009,710.0065,007
May 8, 20259,920.0010,200.009,500.009,560.009,560.0093,061
May 7, 202510,290.0010,490.009,920.009,920.009,920.00164,435
Apr 10, 20251,859.001,925.001,855.001,923.001,923.00315,821
Apr 9, 20251,802.001,860.001,790.001,803.001,803.00257,740
Apr 8, 20251,859.001,881.001,820.001,850.001,850.00254,037
Apr 7, 20251,885.001,927.001,821.001,845.001,845.00212,898
Apr 4, 20251,865.001,925.001,865.001,922.001,922.00149,463
Apr 3, 20251,867.001,899.001,866.001,899.001,899.00130,473
Apr 2, 20251,900.001,925.001,869.001,899.001,899.0088,476
Apr 1, 20251,910.001,933.001,885.001,900.001,900.00187,389
Mar 31, 20251,920.001,944.001,833.001,910.001,910.00146,281
Mar 28, 20251,968.001,977.001,913.001,953.001,953.0099,832
Mar 27, 20251,994.002,000.001,954.001,967.001,967.00151,409
Mar 26, 20251,949.001,995.001,916.001,994.001,994.00420,584
Mar 25, 20251,902.001,928.001,887.001,899.001,899.00109,849
Mar 24, 20251,921.001,935.001,901.001,901.001,901.0078,049
Mar 21, 20251,931.001,939.001,810.001,921.001,921.00283,824
Mar 20, 20251,968.001,978.001,912.001,912.001,912.00195,796
Mar 19, 20251,982.001,988.001,962.001,968.001,968.00146,941
Mar 18, 20251,993.002,010.001,956.001,988.001,988.00330,508
Mar 17, 20252,045.002,045.001,986.001,990.001,990.00323,285
Mar 14, 20251,984.002,030.001,964.001,998.001,998.00272,083
Mar 13, 20251,930.002,105.001,930.001,980.001,980.001,199,496
Mar 12, 20251,915.001,948.001,915.001,927.001,927.0073,736
Mar 11, 20251,950.001,950.001,815.001,931.001,931.00165,834
Mar 10, 20251,958.001,979.001,938.001,963.001,963.0087,346
Mar 7, 20251,990.002,005.001,960.001,960.001,960.00207,065
Mar 6, 20252,045.002,060.001,998.002,000.002,000.00141,578
Mar 5, 20251,986.002,065.001,984.002,030.002,030.00197,831
Mar 4, 20251,993.002,010.001,981.001,999.001,999.00241,780
Feb 28, 20252,070.002,090.002,020.002,020.002,020.00386,727
Feb 27, 20252,125.002,155.002,100.002,100.002,100.00237,873
Feb 26, 20252,105.002,315.002,095.002,140.002,140.001,978,937
Feb 25, 20252,150.002,155.002,095.002,100.002,100.00211,280
Feb 24, 20252,140.002,175.002,110.002,155.002,155.00252,326
Feb 21, 20252,150.002,165.002,115.002,145.002,145.00171,561
Feb 20, 20252,170.002,200.002,140.002,145.002,145.00280,266
Feb 19, 20252,200.002,200.002,135.002,150.002,150.00280,340
Feb 18, 20252,180.002,210.002,160.002,185.002,185.00254,611
Feb 17, 20252,175.002,200.002,150.002,185.002,185.00175,359
Feb 14, 20252,195.002,205.002,160.002,170.002,170.00250,650
Feb 13, 20252,165.002,220.002,165.002,175.002,175.00196,256
Feb 12, 20252,215.002,240.002,145.002,175.002,175.00311,235
Feb 11, 20252,260.002,265.002,200.002,215.002,215.00443,907
Feb 10, 20252,250.002,285.002,200.002,240.002,240.00760,504
Feb 7, 20252,215.002,260.002,185.002,215.002,215.00968,356
Feb 6, 20252,220.002,265.002,190.002,210.002,210.001,614,712
Feb 5, 20252,175.002,275.002,160.002,210.002,210.002,215,428
Feb 4, 20252,080.002,465.002,080.002,175.002,175.0011,016,210
Feb 3, 20252,100.002,115.002,050.002,080.002,080.00396,423
Jan 31, 20252,035.002,160.002,010.002,135.002,135.00779,663
Jan 24, 20252,060.002,080.002,035.002,040.002,040.00298,724
Jan 23, 20252,095.002,095.002,040.002,065.002,065.00285,323
Jan 22, 20252,070.002,140.002,035.002,095.002,095.00571,340
Jan 21, 20252,080.002,100.002,035.002,050.002,050.00233,144
Jan 20, 20252,010.002,055.002,005.002,050.002,050.00378,113
Jan 17, 20252,110.002,110.002,020.002,030.002,030.00444,797
Jan 16, 20252,060.002,155.002,045.002,095.002,095.001,290,908
Jan 15, 20252,025.002,055.001,990.002,010.002,010.00370,635
Jan 14, 20251,995.002,015.001,989.002,000.002,000.00277,251
Jan 13, 20252,035.002,035.001,976.001,994.001,994.00359,025
Jan 10, 20252,040.002,055.001,980.002,040.002,040.00304,244
Jan 9, 20252,110.002,115.001,950.002,035.002,035.001,167,719
Jan 8, 20252,145.002,205.002,130.002,160.002,160.00769,793
Jan 7, 20252,285.002,305.002,180.002,205.002,205.001,044,658
Jan 6, 20252,250.002,430.002,195.002,285.002,285.004,583,371
Jan 3, 20252,115.002,280.002,115.002,195.002,195.001,511,347
Jan 2, 20252,060.002,170.002,045.002,145.002,145.001,017,621
Dec 30, 20242,015.002,085.001,971.002,060.002,060.00482,496
Dec 27, 20242,110.002,170.001,980.002,005.002,005.002,000,970
Dec 26, 20242,030.002,100.001,980.002,080.002,080.00576,696
Dec 24, 20242,055.002,055.002,000.002,020.002,020.00198,974
Dec 23, 20242,035.002,085.001,997.002,040.002,040.00344,427
Dec 20, 20242,090.002,095.001,991.001,996.001,996.00339,207
Dec 19, 20242,010.002,105.002,005.002,035.002,035.00646,367
Dec 18, 20242,035.002,110.001,999.002,090.002,090.001,127,054
Dec 17, 20242,070.002,075.001,999.002,030.002,030.00351,116
Dec 16, 20241,997.002,050.001,978.002,030.002,030.00620,140
Dec 13, 20241,949.001,999.001,940.001,985.001,985.00329,285
Dec 12, 20241,966.002,065.001,925.001,996.001,996.001,341,209
Dec 11, 20241,835.001,990.001,835.001,921.001,921.001,721,354
Dec 10, 20241,667.001,779.001,667.001,779.001,779.00261,609
Dec 9, 20241,711.001,744.001,650.001,652.001,652.00364,245
Dec 6, 20241,794.001,805.001,722.001,771.001,771.00252,364
Dec 5, 20241,820.001,839.001,778.001,786.001,786.00173,981
Dec 4, 20241,838.001,875.001,799.001,813.001,813.00410,571
Dec 3, 20241,850.001,916.001,850.001,886.001,886.00509,587
Dec 2, 20241,926.002,115.001,845.001,850.001,850.003,989,795
Nov 29, 20241,929.001,929.001,868.001,900.001,900.00194,917
Nov 28, 20241,940.001,962.001,912.001,921.001,921.00182,408
Nov 27, 20241,921.001,940.001,895.001,938.001,938.00202,396
Nov 26, 20241,887.001,928.001,880.001,921.001,921.00167,321
Nov 25, 20241,845.001,888.001,820.001,885.001,885.00146,011
Nov 22, 20241,826.001,859.001,816.001,833.001,833.0079,195
Nov 21, 20241,833.001,836.001,790.001,811.001,811.0069,085
Nov 20, 20241,812.001,839.001,811.001,833.001,833.0050,364
Nov 19, 20241,815.001,829.001,790.001,825.001,825.0097,598
Nov 18, 20241,723.001,817.001,722.001,810.001,810.00106,944
Nov 15, 20241,655.001,739.001,655.001,737.001,737.00108,981
Nov 14, 20241,702.001,754.001,678.001,690.001,690.00179,449
Nov 13, 20241,760.001,790.001,701.001,702.001,702.00200,484
Nov 12, 20241,875.001,875.001,764.001,766.001,766.00254,015
Nov 11, 20241,936.001,941.001,868.001,876.001,876.00191,447
Nov 8, 20241,919.001,957.001,919.001,930.001,930.00312,895
Nov 7, 20241,920.001,920.001,858.001,870.001,870.00115,421
Nov 6, 20241,931.001,941.001,875.001,890.001,890.00110,511
Nov 5, 20241,897.001,941.001,891.001,929.001,929.00153,065
Nov 4, 20241,883.001,904.001,862.001,897.001,897.00102,861
Nov 1, 20241,910.001,911.001,877.001,895.001,895.0098,782
Oct 31, 20241,939.001,939.001,893.001,911.001,911.0066,193
Oct 30, 20241,911.001,945.001,900.001,932.001,932.00112,722
Oct 29, 20241,881.001,920.001,875.001,917.001,917.00113,263
Oct 28, 20241,839.001,902.001,830.001,900.001,900.00115,424
Oct 25, 20241,905.001,914.001,849.001,858.001,858.00172,990
Oct 24, 20241,914.001,924.001,865.001,894.001,894.00126,144
Oct 23, 20241,901.001,970.001,895.001,924.001,924.00124,626
Oct 22, 20241,980.001,984.001,901.001,911.001,911.00149,787
Oct 21, 20241,964.001,988.001,964.001,975.001,975.0058,846
Oct 18, 20241,950.001,978.001,935.001,978.001,978.00136,895
Oct 17, 20241,997.002,010.001,950.001,962.001,962.00201,054
Oct 16, 20242,005.002,030.001,991.002,000.002,000.00128,485
Oct 15, 20241,986.002,030.001,986.002,025.002,025.00126,233
Oct 14, 20241,991.002,000.001,971.001,988.001,988.00121,619
Oct 11, 20242,010.002,025.001,997.001,998.001,998.00171,895
Oct 10, 20242,025.002,065.002,005.002,005.002,005.00115,462
Oct 8, 20242,020.002,045.002,010.002,020.002,020.00197,432
Oct 7, 20242,030.002,045.002,015.002,035.002,035.00117,997
Oct 4, 20242,020.002,050.002,015.002,030.002,030.00109,937
Oct 2, 20242,065.002,100.002,020.002,040.002,040.00442,227
Sep 30, 20242,090.002,125.002,025.002,125.002,125.00669,454
Sep 27, 20242,105.002,125.002,080.002,080.002,080.00245,883
Sep 26, 20242,075.002,125.002,075.002,115.002,115.00270,705
Sep 25, 20242,120.002,145.002,075.002,075.002,075.00599,568
Sep 24, 20242,130.002,140.002,060.002,080.002,080.00654,602
Sep 23, 20242,045.002,075.002,035.002,045.002,045.00322,223
Sep 20, 20242,185.002,220.002,050.002,060.002,060.00902,665
Sep 19, 20242,045.002,120.002,005.002,120.002,120.00749,606
Sep 13, 20242,130.002,140.002,050.002,050.002,050.00712,888
Sep 12, 20242,085.002,100.002,050.002,085.002,085.00648,935
Sep 11, 20242,060.002,105.001,989.002,105.002,105.00820,789
Sep 10, 20242,165.002,185.002,020.002,060.002,060.00903,273
Sep 9, 20242,115.002,175.002,070.002,165.002,165.00691,055
Sep 6, 20242,200.002,275.002,125.002,160.002,160.001,691,557
Sep 5, 20242,305.002,455.002,200.002,200.002,200.0011,491,830
Sep 4, 20242,230.002,275.002,125.002,155.002,155.001,638,216
Sep 3, 20242,330.002,475.002,310.002,350.002,350.003,331,528
Sep 2, 20242,430.002,510.002,360.002,375.002,375.005,123,796
Aug 30, 20242,210.002,595.002,190.002,390.002,390.0030,595,320
Aug 29, 20242,140.002,340.002,090.002,090.002,090.004,637,942
Aug 28, 20242,280.002,560.002,175.002,180.002,180.0016,744,540
Aug 27, 20242,040.002,325.001,990.002,245.002,245.0011,356,260
Aug 26, 20241,889.001,899.001,865.001,883.001,883.0032,596
Aug 23, 20241,871.001,909.001,871.001,877.001,877.0064,239
Aug 22, 20241,923.001,955.001,891.001,900.001,900.0094,994
Aug 21, 20241,949.001,949.001,910.001,923.001,923.0063,824
Aug 20, 20241,936.001,955.001,933.001,939.001,939.0083,356
Aug 19, 20241,959.001,959.001,930.001,936.001,936.0055,691
Aug 16, 20241,945.001,975.001,937.001,952.001,952.0087,530
Aug 14, 20241,907.001,949.001,907.001,937.001,937.00105,051
Aug 13, 20241,940.001,943.001,900.001,905.001,905.0054,828
Aug 12, 20241,920.001,939.001,919.001,935.001,935.0055,221
Aug 9, 20241,929.001,949.001,916.001,920.001,920.0073,723
Aug 8, 20241,904.001,929.001,858.001,908.001,908.00179,095
Aug 7, 20241,842.001,943.001,842.001,907.001,907.00154,719
Aug 6, 20241,691.001,858.001,691.001,858.001,858.00528,946
Aug 5, 20242,015.002,015.001,689.001,697.001,697.00521,065
Aug 2, 20242,090.002,090.002,030.002,035.002,035.00177,929
Aug 1, 20242,070.002,110.002,070.002,110.002,110.0088,523
Jul 31, 20242,060.002,110.002,055.002,070.002,070.00121,190
Jul 30, 20242,100.002,110.002,045.002,075.002,075.00134,463
Jul 29, 20242,115.002,135.002,105.002,115.002,115.00141,164
Jul 26, 20242,075.002,120.002,070.002,095.002,095.00168,207
Jul 25, 20242,020.002,230.002,005.002,090.002,090.001,206,022
Jul 24, 20242,095.002,125.002,040.002,050.002,050.00425,932
Jul 23, 20242,175.002,210.002,105.002,110.002,110.00992,192
Jul 22, 20242,265.002,550.002,210.002,210.002,210.0014,110,160
Jul 19, 20242,235.002,235.002,190.002,195.002,195.00208,446
Jul 18, 20242,270.002,275.002,215.002,230.002,230.00137,866
Jul 17, 20242,295.002,305.002,260.002,270.002,270.00100,048
Jul 16, 20242,315.002,325.002,275.002,285.002,285.0089,164
Jul 15, 20242,330.002,335.002,310.002,320.002,320.0051,296
Jul 12, 20242,335.002,370.002,300.002,310.002,310.00199,606
Jul 11, 20242,315.002,345.002,295.002,295.002,295.00102,583
Jul 10, 20242,335.002,350.002,300.002,315.002,315.0089,604
Jul 9, 20242,290.002,335.002,270.002,320.002,320.0085,931
Jul 8, 20242,295.002,305.002,260.002,295.002,295.0091,600
Jul 5, 20242,285.002,325.002,285.002,295.002,295.0091,767
Jul 4, 20242,300.002,315.002,270.002,300.002,300.0093,254
Jul 3, 20242,335.002,355.002,290.002,300.002,300.00174,362
Jul 2, 20242,405.002,415.002,325.002,335.002,335.00248,720
Jul 1, 20242,380.002,395.002,325.002,395.002,395.00135,315
Jun 28, 20242,390.002,400.002,365.002,375.002,375.0086,540
Jun 27, 20242,385.002,475.002,380.002,390.002,390.00206,367
Jun 26, 20242,395.002,450.002,385.002,400.002,400.00212,001
Jun 25, 20242,355.002,400.002,350.002,385.002,385.00105,844
Jun 24, 20242,410.002,420.002,350.002,355.002,355.00174,400
Jun 21, 20242,420.002,440.002,390.002,400.002,400.00134,887
Jun 20, 20242,400.002,445.002,385.002,435.002,435.00134,354
Jun 19, 20242,360.002,410.002,360.002,390.002,390.00141,072
Jun 18, 20242,415.002,435.002,365.002,380.002,380.00229,170
Jun 17, 20242,475.002,530.002,420.002,420.002,420.00866,626
Jun 14, 20242,510.002,510.002,450.002,475.002,475.00182,060
Jun 13, 20242,510.002,525.002,475.002,505.002,505.00194,157
Jun 12, 20242,550.002,550.002,490.002,520.002,520.00245,903
Jun 11, 20242,550.002,560.002,505.002,540.002,540.00361,981
Jun 10, 20242,450.002,565.002,435.002,550.002,550.001,058,521
Jun 7, 20242,430.002,465.002,420.002,450.002,450.0099,310
Jun 5, 20242,500.002,515.002,435.002,435.002,435.00192,507
Jun 4, 20242,495.002,545.002,480.002,480.002,480.00365,948
Jun 3, 20242,400.002,530.002,395.002,505.002,505.00772,324
May 31, 20242,460.002,460.002,400.002,400.002,400.00308,572
May 30, 20242,360.002,485.002,335.002,485.002,485.00870,461
May 29, 20242,395.002,400.002,360.002,360.002,360.00122,480
May 28, 20242,400.002,425.002,390.002,405.002,405.0096,780
May 27, 20242,405.002,450.002,380.002,405.002,405.00145,508
May 24, 20242,375.002,415.002,375.002,410.002,410.00130,322
May 23, 20242,390.002,415.002,365.002,400.002,400.00103,020
May 22, 20242,420.002,480.002,390.002,390.002,390.00431,558
May 21, 20242,390.002,405.002,370.002,405.002,405.0096,764
May 20, 20242,415.002,425.002,385.002,390.002,390.00120,934
May 17, 20242,430.002,440.002,415.002,415.002,415.00122,820
May 16, 20242,460.002,470.002,425.002,435.002,435.00122,663
May 14, 20242,430.002,485.002,430.002,445.002,445.00102,435

Related Tickers

002195.SZ Shanghai Stonehill Technology Co., Ltd.
5.86
+0.69%
 
IRSX.JK PT Aviana Sinar Abadi Tbk
26.00
+4.00%
 
300634.SZ Richinfo Technology Co., Ltd.
25.09
+0.72%
 
163730.KQ Finger, Inc.
12,420.00
+0.57%
 
3823.T THE WHY HOW DO COMPANY, Inc.
106.00
-3.64%
 
3L50.F Lightspeed Commerce Inc.
9.60
+1.59%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
14.36
+0.70%
 
INTELLECT.BO Intellect Design Arena Limited
974.35
+6.67%
 
600410.SS HUASHENG TEAMSUN
10.68
+9.99%
 
TRACXN.BO Tracxn Technologies Limited
58.29
+1.69%