Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,790.00 | 8,200.00 | 7,690.00 | 7,970.00 | 7,970.00 | 80,525 |
| 2026-10-16 | 7,610.00 | 8,090.00 | 7,600.00 | 8,030.00 | 8,030.00 | 138,993 |
| 2026-10-15 | 7,800.00 | 8,200.00 | 7,350.00 | 7,520.00 | 7,520.00 | 241,841 |
| 2026-10-14 | 9,050.00 | 9,160.00 | 8,420.00 | 8,450.00 | 8,450.00 | 167,403 |
| 2026-10-13 | 8,900.00 | 9,230.00 | 8,400.00 | 9,050.00 | 9,050.00 | 333,487 |
| 2026-10-12 | 9,040.00 | 9,760.00 | 9,020.00 | 9,230.00 | 9,230.00 | 226,410 |
| 2026-10-08 | 9,120.00 | 9,240.00 | 8,900.00 | 9,200.00 | 9,200.00 | 103,320 |
| 2026-10-07 | 9,000.00 | 9,330.00 | 8,890.00 | 9,100.00 | 9,100.00 | 134,304 |
| 2026-10-06 | 8,690.00 | 9,300.00 | 8,690.00 | 9,080.00 | 9,080.00 | 281,308 |
| 2026-10-02 | 8,790.00 | 8,850.00 | 8,460.00 | 8,620.00 | 8,620.00 | 115,840 |
| 2026-10-01 | 8,480.00 | 8,790.00 | 8,360.00 | 8,750.00 | 8,750.00 | 163,175 |
| 2026-09-30 | 7,900.00 | 8,510.00 | 7,900.00 | 8,440.00 | 8,440.00 | 308,494 |
| 2026-09-29 | 7,800.00 | 7,970.00 | 7,650.00 | 7,900.00 | 7,900.00 | 70,603 |
| 2026-09-28 | 7,950.00 | 8,030.00 | 7,800.00 | 7,800.00 | 7,800.00 | 139,276 |
| 2026-09-23 | 7,320.00 | 8,220.00 | 7,140.00 | 8,030.00 | 8,030.00 | 586,377 |
| 2026-09-22 | 7,360.00 | 7,480.00 | 7,210.00 | 7,290.00 | 7,290.00 | 204,268 |
| 2026-09-21 | 7,050.00 | 7,400.00 | 6,980.00 | 7,240.00 | 7,240.00 | 126,389 |
| 2026-09-18 | 7,050.00 | 7,140.00 | 6,930.00 | 7,050.00 | 7,050.00 | 74,707 |
| 2026-09-17 | 6,840.00 | 7,040.00 | 6,840.00 | 6,900.00 | 6,900.00 | 36,658 |
| 2026-09-16 | 6,650.00 | 6,930.00 | 6,570.00 | 6,880.00 | 6,880.00 | 47,660 |
| 2026-09-15 | 6,910.00 | 7,020.00 | 6,590.00 | 6,650.00 | 6,650.00 | 109,696 |
| 2026-09-14 | 7,150.00 | 7,150.00 | 6,870.00 | 6,910.00 | 6,910.00 | 68,070 |
| 2026-09-11 | 7,120.00 | 7,230.00 | 7,010.00 | 7,170.00 | 7,170.00 | 45,182 |
| 2026-09-10 | 6,940.00 | 7,310.00 | 6,890.00 | 7,270.00 | 7,270.00 | 128,861 |
| 2026-09-09 | 6,940.00 | 7,130.00 | 6,940.00 | 7,010.00 | 7,010.00 | 76,776 |
| 2026-09-08 | 7,210.00 | 7,360.00 | 6,970.00 | 6,980.00 | 6,980.00 | 126,684 |
| 2026-09-07 | 7,500.00 | 7,570.00 | 7,160.00 | 7,170.00 | 7,170.00 | 135,963 |
| 2026-09-04 | 6,700.00 | 7,650.00 | 6,610.00 | 7,480.00 | 7,480.00 | 467,299 |
| 2026-09-03 | 6,800.00 | 7,350.00 | 6,410.00 | 6,570.00 | 6,570.00 | 353,833 |
| 2026-09-02 | 6,650.00 | 6,710.00 | 6,450.00 | 6,620.00 | 6,620.00 | 69,589 |
| 2026-09-01 | 6,630.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,690.00 | 30,186 |
| 2026-08-31 | 6,600.00 | 6,660.00 | 6,340.00 | 6,640.00 | 6,640.00 | 49,514 |
| 2026-08-28 | 6,660.00 | 6,760.00 | 6,580.00 | 6,670.00 | 6,670.00 | 91,242 |
| 2026-08-27 | 6,890.00 | 6,920.00 | 6,590.00 | 6,660.00 | 6,660.00 | 99,872 |
| 2026-08-26 | 6,880.00 | 6,890.00 | 6,510.00 | 6,820.00 | 6,820.00 | 80,191 |
| 2026-08-25 | 6,400.00 | 6,880.00 | 6,150.00 | 6,880.00 | 6,880.00 | 112,969 |
| 2026-08-24 | 6,590.00 | 6,850.00 | 6,390.00 | 6,520.00 | 6,520.00 | 120,019 |
| 2026-08-21 | 6,890.00 | 6,890.00 | 6,500.00 | 6,590.00 | 6,590.00 | 112,068 |
| 2026-08-20 | 6,830.00 | 7,080.00 | 6,830.00 | 6,970.00 | 6,970.00 | 165,149 |
| 2026-08-19 | 6,770.00 | 6,960.00 | 6,550.00 | 6,810.00 | 6,810.00 | 161,280 |
| 2026-08-18 | 7,050.00 | 7,420.00 | 6,830.00 | 7,000.00 | 7,000.00 | 280,561 |
| 2026-08-14 | 6,900.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 225,797 |
| 2026-08-13 | 6,700.00 | 7,030.00 | 6,570.00 | 6,820.00 | 6,820.00 | 423,857 |
| 2026-08-12 | 6,250.00 | 6,720.00 | 6,040.00 | 6,700.00 | 6,700.00 | 406,231 |
| 2026-08-11 | 5,960.00 | 6,300.00 | 5,780.00 | 6,260.00 | 6,260.00 | 341,659 |
| 2026-08-10 | 6,010.00 | 6,170.00 | 5,810.00 | 5,990.00 | 5,990.00 | 429,537 |
| 2026-08-07 | 6,160.00 | 6,340.00 | 5,810.00 | 5,930.00 | 5,930.00 | 370,248 |
| 2026-08-06 | 6,570.00 | 6,600.00 | 6,040.00 | 6,100.00 | 6,100.00 | 237,823 |
| 2026-08-05 | 6,520.00 | 6,780.00 | 6,520.00 | 6,570.00 | 6,570.00 | 155,587 |
| 2026-08-04 | 6,240.00 | 6,490.00 | 6,150.00 | 6,440.00 | 6,440.00 | 45,011 |
| 2026-08-03 | 6,110.00 | 6,290.00 | 5,920.00 | 6,240.00 | 6,240.00 | 58,283 |
| 2026-07-31 | 5,640.00 | 6,150.00 | 5,420.00 | 6,120.00 | 6,120.00 | 80,555 |
| 2026-07-30 | 5,170.00 | 5,530.00 | 5,150.00 | 5,200.00 | 5,200.00 | 110,821 |
| 2026-07-29 | 6,050.00 | 6,130.00 | 5,220.00 | 5,330.00 | 5,330.00 | 214,982 |
| 2026-07-28 | 6,640.00 | 6,640.00 | 5,960.00 | 6,010.00 | 6,010.00 | 75,690 |
| 2026-07-27 | 6,820.00 | 6,980.00 | 6,480.00 | 6,820.00 | 6,820.00 | 61,635 |
| 2026-07-24 | 6,830.00 | 6,940.00 | 6,400.00 | 6,900.00 | 6,900.00 | 69,655 |
| 2026-07-23 | 6,370.00 | 6,900.00 | 6,370.00 | 6,890.00 | 6,890.00 | 93,156 |
| 2026-07-22 | 6,340.00 | 6,700.00 | 6,270.00 | 6,300.00 | 6,300.00 | 73,009 |
| 2026-07-21 | 6,100.00 | 6,300.00 | 6,040.00 | 6,190.00 | 6,190.00 | 73,380 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.