Stock listing
KRX:042510 RaonSecure Co., Ltd. (라온시큐어) 주가
Follow RaonSecure Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:042510
₩19,450 KRW +2,800 (+16.8%)
Close on Oct 30, 2026
- Day range
- ₩16,750 – ₩19,900 KRWOct 30, 2026
- Volume
- 7.71M sharesOct 30, 2026
- Market cap
- ₩210.2B KRWAt the close on Oct 30, 2026 · price × 10.81M shares outstanding
- 52-week range
- ₩6,320.00 – ₩22,450 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩35.73B KRWMedian day 423,151 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:042510 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩19,450 | +2,800 | +16.8% | ₩16,830 | ₩19,900 | ₩16,750 | 7,713,928 | |
| ₩16,650 | -2,610 | -13.6% | ₩18,890 | ₩18,930 | ₩16,550 | 1,208,462 | |
| ₩19,260 | +1,370 | +7.7% | ₩18,250 | ₩20,000 | ₩17,950 | 3,842,970 | |
| ₩17,890 | +680 | +4.0% | ₩17,080 | ₩18,030 | ₩16,610 | 1,234,272 | |
| ₩17,210 | +310 | +1.8% | ₩17,300 | ₩18,300 | ₩16,650 | 1,942,306 | |
| ₩16,900 | -450 | -2.6% | ₩18,130 | ₩19,070 | ₩16,530 | 2,932,310 | |
| ₩17,350 | -570 | -3.2% | ₩19,180 | ₩20,150 | ₩17,060 | 4,305,725 | |
| ₩17,920 | -250 | -1.4% | ₩18,170 | ₩18,890 | ₩17,690 | 2,111,383 | |
| ₩18,170 | -1,540 | -7.8% | ₩19,450 | ₩21,850 | ₩18,020 | 5,259,127 | |
| ₩19,710 | -1,190 | -5.7% | ₩20,650 | ₩21,100 | ₩19,310 | 1,487,245 | |
| ₩20,900 | +150 | +0.7% | ₩20,500 | ₩21,550 | ₩19,440 | 3,916,365 | |
| ₩20,750 | +2,550 | +14.0% | ₩17,570 | ₩22,450 | ₩17,520 | 13,501,615 | |
| ₩18,200 | +860 | +5.0% | ₩17,580 | ₩18,760 | ₩16,910 | 5,843,960 | |
| ₩17,340 | +990 | +6.1% | ₩15,790 | ₩19,930 | ₩15,520 | 14,770,253 | |
| ₩16,350 | +960 | +6.2% | ₩15,550 | ₩17,400 | ₩15,160 | 6,217,613 | |
| ₩15,390 | -1,320 | -7.9% | ₩16,460 | ₩17,180 | ₩14,820 | 2,615,949 | |
| ₩16,710 | +1,840 | +12.4% | ₩15,480 | ₩17,590 | ₩14,600 | 18,485,889 | |
| ₩14,870 | +3,430 | +30.0% | ₩13,360 | ₩14,870 | ₩12,820 | 5,742,687 | |
| ₩11,440 | +450 | +4.1% | ₩11,190 | ₩11,490 | ₩10,960 | 437,260 | |
| ₩10,990 | -180 | -1.6% | ₩11,170 | ₩11,230 | ₩10,700 | 288,752 | |
| ₩11,170 | +20 | +0.2% | ₩11,200 | ₩11,600 | ₩11,100 | 334,469 | |
| ₩11,150 | -710 | -6.0% | ₩12,100 | ₩12,400 | ₩10,840 | 788,149 | |
| ₩11,860 | +910 | +8.3% | ₩11,080 | ₩12,180 | ₩10,900 | 1,287,309 | |
| ₩10,950 | +240 | +2.2% | ₩10,800 | ₩11,580 | ₩10,800 | 754,776 | |
| ₩10,710 | -520 | -4.6% | ₩11,180 | ₩11,350 | ₩10,590 | 484,644 | |
| ₩11,230 | -320 | -2.8% | ₩11,550 | ₩11,750 | ₩10,970 | 555,247 | |
| ₩11,550 | -260 | -2.2% | ₩11,900 | ₩11,990 | ₩11,430 | 561,547 | |
| ₩11,810 | -310 | -2.6% | ₩12,180 | ₩12,300 | ₩11,610 | 702,245 | |
| ₩12,120 | -840 | -6.5% | ₩12,510 | ₩13,100 | ₩11,950 | 1,917,397 | |
| ₩12,960 | +1,660 | +14.7% | ₩11,800 | ₩14,190 | ₩11,010 | 11,013,945 | |
| ₩11,300 | +1,920 | +20.5% | ₩9,740.00 | ₩12,010 | ₩9,500.00 | 5,506,473 | |
| ₩9,380.00 | +580 | +6.6% | ₩9,180.00 | ₩10,380 | ₩8,500.00 | 1,894,808 | |
| ₩8,800.00 | -140 | -1.6% | ₩9,030.00 | ₩9,030.00 | ₩8,650.00 | 160,711 | |
| ₩8,940.00 | +140 | +1.6% | ₩8,890.00 | ₩9,140.00 | ₩8,670.00 | 140,768 | |
| ₩8,800.00 | +130 | +1.5% | ₩8,710.00 | ₩8,900.00 | ₩8,570.00 | 181,313 | |
| ₩8,670.00 | -360 | -4.0% | ₩9,070.00 | ₩9,080.00 | ₩8,610.00 | 117,174 | |
| ₩9,030.00 | +510 | +6.0% | ₩8,630.00 | ₩9,130.00 | ₩8,580.00 | 303,263 | |
| ₩8,520.00 | -150 | -1.7% | ₩8,750.00 | ₩8,820.00 | ₩8,330.00 | 113,906 | |
| ₩8,670.00 | -180 | -2.0% | ₩8,820.00 | ₩9,070.00 | ₩8,640.00 | 207,593 | |
| ₩8,850.00 | -80 | -0.9% | ₩9,060.00 | ₩9,200.00 | ₩8,700.00 | 222,007 | |
| ₩8,930.00 | -550 | -5.8% | ₩9,460.00 | ₩9,600.00 | ₩8,900.00 | 409,042 | |
| ₩9,480.00 | +1,330 | +16.3% | ₩8,500.00 | ₩10,300 | ₩8,280.00 | 2,350,012 | |
| ₩8,150.00 | +180 | +2.3% | ₩8,150.00 | ₩8,450.00 | ₩8,080.00 | 118,394 | |
| ₩7,970.00 | -60 | -0.7% | ₩8,070.00 | ₩8,070.00 | ₩7,810.00 | 13,959 | |
| ₩8,030.00 | +290 | +3.7% | ₩7,740.00 | ₩8,030.00 | ₩7,500.00 | 30,920 | |
| ₩7,740.00 | +60 | +0.8% | ₩7,880.00 | ₩7,880.00 | ₩7,580.00 | 24,281 | |
| ₩7,680.00 | -470 | -5.8% | ₩8,050.00 | ₩8,050.00 | ₩7,570.00 | 62,446 | |
| ₩8,150.00 | +230 | +2.9% | ₩7,930.00 | ₩8,150.00 | ₩7,760.00 | 101,471 | |
| ₩7,920.00 | -90 | -1.1% | ₩7,850.00 | ₩7,990.00 | ₩7,680.00 | 83,047 | |
| ₩8,010.00 | -250 | -3.0% | ₩8,260.00 | ₩8,300.00 | ₩7,900.00 | 73,935 | |
| ₩8,260.00 | +70 | +0.9% | ₩8,130.00 | ₩8,320.00 | ₩7,970.00 | 55,926 | |
| ₩8,190.00 | -140 | -1.7% | ₩8,300.00 | ₩8,360.00 | ₩8,110.00 | 53,469 | |
| ₩8,330.00 | -110 | -1.3% | ₩8,430.00 | ₩8,610.00 | ₩8,240.00 | 103,394 | |
| ₩8,440.00 | +90 | +1.1% | ₩8,300.00 | ₩8,840.00 | ₩8,050.00 | 44,276 | |
| ₩8,350.00 | +330 | +4.1% | ₩8,020.00 | ₩8,350.00 | ₩8,020.00 | 91,016 | |
| ₩8,020.00 | -260 | -3.1% | ₩8,280.00 | ₩8,280.00 | ₩7,840.00 | 49,878 | |
| ₩8,280.00 | +50 | +0.6% | ₩8,250.00 | ₩8,390.00 | ₩7,860.00 | 109,147 | |
| ₩8,230.00 | +130 | +1.6% | ₩8,160.00 | ₩8,420.00 | ₩7,900.00 | 70,582 | |
| ₩8,100.00 | +270 | +3.4% | ₩7,950.00 | ₩8,290.00 | ₩7,930.00 | 126,218 | |
| ₩7,830.00 | +160 | +2.1% | ₩7,670.00 | ₩7,970.00 | ₩7,470.00 | 43,369 | |
| ₩7,670.00 | +330 | +4.5% | ₩7,430.00 | ₩7,680.00 | ₩7,210.00 | 180,810 | |
| ₩7,340.00 | +520 | +7.6% | ₩6,320.00 | ₩7,360.00 | ₩6,320.00 | 139,599 |
- Ticker
- KRX:042510
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
RaonSecure Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about RaonSecure Co., Ltd.