Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,200.00 | 14,610.00 | 13,330.00 | 13,600.00 | 13,485.74 | 63,306 |
| 2024-07-24 | 14,000.00 | 14,950.00 | 13,880.00 | 14,630.00 | 14,507.09 | 76,831 |
| 2024-07-23 | 14,980.00 | 15,180.00 | 13,560.00 | 14,200.00 | 14,080.70 | 160,124 |
| 2024-07-22 | 14,430.00 | 14,850.00 | 14,000.00 | 14,530.00 | 14,407.93 | 151,131 |
| 2024-07-19 | 13,420.00 | 14,350.00 | 13,200.00 | 14,300.00 | 14,179.86 | 174,970 |
| 2024-07-18 | 13,140.00 | 13,540.00 | 12,500.00 | 13,450.00 | 13,337.00 | 118,581 |
| 2024-07-17 | 14,450.00 | 14,570.00 | 13,060.00 | 13,450.00 | 13,337.00 | 175,797 |
| 2024-07-16 | 14,200.00 | 14,580.00 | 13,950.00 | 14,550.00 | 14,427.76 | 113,427 |
| 2024-07-15 | 14,640.00 | 14,640.00 | 13,930.00 | 14,060.00 | 13,941.88 | 87,093 |
| 2024-07-12 | 14,650.00 | 14,740.00 | 13,700.00 | 14,640.00 | 14,517.00 | 88,601 |
| 2024-07-11 | 16,000.00 | 16,000.00 | 14,470.00 | 14,680.00 | 14,556.67 | 131,132 |
| 2024-07-10 | 16,440.00 | 16,440.00 | 14,740.00 | 15,700.00 | 15,568.10 | 253,632 |
| 2024-07-09 | 16,420.00 | 16,990.00 | 16,010.00 | 16,440.00 | 16,301.88 | 78,759 |
| 2024-07-08 | 16,970.00 | 16,970.00 | 16,350.00 | 16,400.00 | 16,262.22 | 59,670 |
| 2024-07-05 | 16,470.00 | 17,300.00 | 16,400.00 | 16,960.00 | 16,817.51 | 60,187 |
| 2024-07-04 | 16,510.00 | 16,830.00 | 15,890.00 | 16,580.00 | 16,440.71 | 51,334 |
| 2024-07-03 | 17,760.00 | 17,760.00 | 16,510.00 | 16,510.00 | 16,371.29 | 79,893 |
| 2024-07-02 | 18,230.00 | 18,410.00 | 17,010.00 | 17,760.00 | 17,610.79 | 157,670 |
| 2024-07-01 | 17,860.00 | 18,320.00 | 17,400.00 | 18,230.00 | 18,076.84 | 202,779 |
| 2024-06-28 | 17,820.00 | 18,250.00 | 17,600.00 | 18,040.00 | 17,888.44 | 83,717 |
| 2024-06-27 | 16,890.00 | 17,950.00 | 16,890.00 | 17,820.00 | 17,670.29 | 96,824 |
| 2024-06-26 | 16,650.00 | 17,100.00 | 16,510.00 | 17,060.00 | 16,916.67 | 108,663 |
| 2024-06-25 | 17,390.00 | 17,390.00 | 16,170.00 | 16,650.00 | 16,510.12 | 296,768 |
| 2024-06-24 | 18,400.00 | 18,530.00 | 16,780.00 | 17,410.00 | 17,263.73 | 315,854 |
| 2024-06-21 | 16,850.00 | 18,530.00 | 16,820.00 | 18,400.00 | 18,245.41 | 170,361 |
| 2024-06-20 | 16,410.00 | 17,460.00 | 16,150.00 | 17,390.00 | 17,243.90 | 221,076 |
| 2024-06-19 | 16,100.00 | 16,680.00 | 15,570.00 | 16,320.00 | 16,182.89 | 239,951 |
| 2024-06-18 | 15,240.00 | 16,200.00 | 14,750.00 | 16,090.00 | 15,954.82 | 379,695 |
| 2024-06-17 | 14,080.00 | 15,150.00 | 13,760.00 | 15,150.00 | 15,022.72 | 369,043 |
| 2024-06-14 | 13,000.00 | 14,300.00 | 12,900.00 | 14,300.00 | 14,179.86 | 431,370 |
| 2024-06-13 | 12,300.00 | 12,870.00 | 12,030.00 | 12,820.00 | 12,712.29 | 79,864 |
| 2024-06-12 | 12,080.00 | 12,460.00 | 11,970.00 | 12,300.00 | 12,196.66 | 63,496 |
| 2024-06-11 | 12,200.00 | 12,370.00 | 12,010.00 | 12,090.00 | 11,988.43 | 46,550 |
| 2024-06-10 | 12,060.00 | 12,400.00 | 11,850.00 | 12,270.00 | 12,166.92 | 61,054 |
| 2024-06-07 | 11,910.00 | 12,310.00 | 11,910.00 | 12,060.00 | 11,958.68 | 115,008 |
| 2024-06-05 | 11,910.00 | 12,200.00 | 11,910.00 | 12,090.00 | 11,988.43 | 173,280 |
| 2024-06-04 | 12,500.00 | 12,890.00 | 11,930.00 | 11,940.00 | 11,839.69 | 78,037 |
| 2024-06-03 | 13,060.00 | 13,080.00 | 12,030.00 | 12,500.00 | 12,394.98 | 128,570 |
| 2024-05-31 | 13,000.00 | 13,240.00 | 12,830.00 | 12,950.00 | 12,841.20 | 59,115 |
| 2024-05-30 | 13,140.00 | 13,390.00 | 12,870.00 | 13,120.00 | 13,009.77 | 120,197 |
| 2024-05-29 | 13,500.00 | 13,580.00 | 12,830.00 | 13,180.00 | 13,069.27 | 198,522 |
| 2024-05-28 | 12,600.00 | 13,470.00 | 12,580.00 | 13,460.00 | 13,346.92 | 403,022 |
| 2024-05-27 | 12,050.00 | 12,720.00 | 11,900.00 | 12,520.00 | 12,414.81 | 261,242 |
| 2024-05-24 | 11,590.00 | 12,500.00 | 11,590.00 | 12,050.00 | 11,948.76 | 298,559 |
| 2024-05-23 | 11,250.00 | 11,570.00 | 10,950.00 | 11,450.00 | 11,353.80 | 39,071 |
| 2024-05-22 | 11,260.00 | 11,260.00 | 10,970.00 | 11,120.00 | 11,026.58 | 48,720 |
| 2024-05-21 | 11,020.00 | 11,300.00 | 10,870.00 | 11,260.00 | 11,165.40 | 31,237 |
| 2024-05-20 | 11,020.00 | 11,170.00 | 10,810.00 | 11,020.00 | 10,927.42 | 33,641 |
| 2024-05-17 | 11,110.00 | 11,200.00 | 10,760.00 | 11,020.00 | 10,927.42 | 55,628 |
| 2024-05-16 | 11,400.00 | 11,420.00 | 10,950.00 | 11,110.00 | 11,016.66 | 58,108 |
| 2024-05-14 | 10,990.00 | 11,600.00 | 10,920.00 | 11,390.00 | 11,294.31 | 118,383 |
| 2024-05-13 | 10,560.00 | 11,120.00 | 10,390.00 | 10,990.00 | 10,897.67 | 78,913 |
| 2024-05-10 | 11,160.00 | 11,230.00 | 10,700.00 | 10,780.00 | 10,689.43 | 98,241 |
| 2024-05-09 | 11,720.00 | 11,720.00 | 11,010.00 | 11,160.00 | 11,066.24 | 130,182 |
| 2024-05-08 | 11,520.00 | 11,750.00 | 11,390.00 | 11,720.00 | 11,621.54 | 52,314 |
| 2024-05-07 | 11,280.00 | 11,590.00 | 11,190.00 | 11,520.00 | 11,423.22 | 90,402 |
| 2024-05-03 | 11,550.00 | 11,820.00 | 11,030.00 | 11,280.00 | 11,185.23 | 98,305 |
| 2024-05-02 | 12,260.00 | 12,260.00 | 11,350.00 | 11,540.00 | 11,443.05 | 142,713 |
| 2024-04-30 | 11,800.00 | 12,500.00 | 11,530.00 | 12,130.00 | 12,028.09 | 304,509 |
| 2024-04-29 | 11,450.00 | 11,630.00 | 11,140.00 | 11,520.00 | 11,423.22 | 90,405 |
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.