Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,990.00 | 11,400.00 | 10,630.00 | 11,200.00 | 11,105.90 | 98,352 |
| 2024-04-25 | 10,700.00 | 11,050.00 | 10,660.00 | 10,800.00 | 10,709.27 | 55,840 |
| 2024-04-24 | 10,140.00 | 10,910.00 | 10,140.00 | 10,910.00 | 10,818.34 | 121,595 |
| 2024-04-23 | 10,120.00 | 10,200.00 | 9,700.00 | 10,130.00 | 10,044.89 | 91,084 |
| 2024-04-22 | 9,800.00 | 10,150.00 | 9,620.00 | 10,040.00 | 9,955.65 | 156,731 |
| 2024-04-19 | 10,520.00 | 10,650.00 | 9,630.00 | 9,820.00 | 9,737.50 | 349,661 |
| 2024-04-18 | 11,360.00 | 11,360.00 | 10,350.00 | 10,490.00 | 10,401.87 | 234,791 |
| 2024-04-17 | 11,370.00 | 11,750.00 | 11,070.00 | 11,170.00 | 11,076.16 | 118,098 |
| 2024-04-16 | 11,750.00 | 12,090.00 | 11,300.00 | 11,340.00 | 11,244.73 | 120,056 |
| 2024-04-15 | 11,600.00 | 12,010.00 | 11,520.00 | 11,940.00 | 11,839.69 | 68,936 |
| 2024-04-12 | 11,950.00 | 12,190.00 | 11,800.00 | 11,830.00 | 11,730.61 | 58,270 |
| 2024-04-11 | 12,080.00 | 12,200.00 | 11,750.00 | 12,050.00 | 11,948.76 | 79,908 |
| 2024-04-09 | 11,980.00 | 11,980.00 | 11,710.00 | 11,940.00 | 11,839.69 | 51,046 |
| 2024-04-08 | 11,800.00 | 12,220.00 | 11,630.00 | 11,860.00 | 11,760.36 | 81,045 |
| 2024-04-05 | 12,260.00 | 12,410.00 | 11,580.00 | 11,800.00 | 11,700.86 | 181,389 |
| 2024-04-04 | 11,420.00 | 12,300.00 | 11,180.00 | 12,190.00 | 12,087.59 | 294,858 |
| 2024-04-03 | 10,800.00 | 11,350.00 | 10,360.00 | 11,230.00 | 11,135.65 | 165,232 |
| 2024-04-02 | 11,100.00 | 11,300.00 | 10,720.00 | 10,920.00 | 10,828.26 | 126,600 |
| 2024-04-01 | 10,560.00 | 11,220.00 | 10,520.00 | 11,000.00 | 10,907.59 | 199,827 |
| 2024-03-29 | 10,480.00 | 10,520.00 | 10,210.00 | 10,480.00 | 10,391.95 | 88,112 |
| 2024-03-28 | 10,390.00 | 10,460.00 | 9,980.00 | 10,460.00 | 10,372.12 | 85,225 |
| 2024-03-27 | 10,050.00 | 10,300.00 | 9,820.00 | 10,300.00 | 10,213.47 | 171,068 |
| 2024-03-26 | 9,830.00 | 10,100.00 | 9,670.00 | 9,990.00 | 9,906.07 | 81,931 |
| 2024-03-25 | 10,180.00 | 10,180.00 | 9,730.00 | 9,900.00 | 9,816.83 | 81,337 |
| 2024-03-22 | 9,910.00 | 10,060.00 | 9,790.00 | 10,060.00 | 9,975.48 | 117,548 |
| 2024-03-21 | 9,810.00 | 10,230.00 | 9,760.00 | 10,060.00 | 9,975.48 | 192,494 |
| 2024-03-20 | 10,050.00 | 10,190.00 | 9,550.00 | 9,750.00 | 9,668.09 | 243,496 |
| 2024-03-19 | 9,020.00 | 10,400.00 | 8,840.00 | 9,920.00 | 9,836.66 | 1,327,007 |
| 2024-03-18 | 8,990.00 | 9,130.00 | 8,710.00 | 9,020.00 | 8,944.22 | 93,037 |
| 2024-03-15 | 8,660.00 | 9,270.00 | 8,660.00 | 9,140.00 | 9,063.21 | 205,261 |
| 2024-03-14 | 8,980.00 | 9,050.00 | 8,620.00 | 8,900.00 | 8,825.23 | 108,327 |
| 2024-03-13 | 8,980.00 | 9,200.00 | 8,770.00 | 9,070.00 | 8,993.80 | 204,720 |
| 2024-03-12 | 8,620.00 | 8,970.00 | 8,620.00 | 8,860.00 | 8,785.56 | 134,526 |
| 2024-03-11 | 8,860.00 | 8,960.00 | 8,300.00 | 8,620.00 | 8,547.58 | 300,095 |
| 2024-03-08 | 9,190.00 | 9,370.00 | 8,620.00 | 9,000.00 | 8,924.39 | 188,617 |
| 2024-03-07 | 9,450.00 | 9,490.00 | 9,080.00 | 9,320.00 | 9,241.70 | 139,457 |
| 2024-03-06 | 9,210.00 | 9,500.00 | 9,210.00 | 9,430.00 | 9,350.78 | 75,571 |
| 2024-03-05 | 9,230.00 | 9,430.00 | 9,070.00 | 9,320.00 | 9,241.70 | 108,311 |
| 2024-03-04 | 8,830.00 | 9,260.00 | 8,500.00 | 9,160.00 | 9,083.04 | 255,307 |
| 2024-02-29 | 8,890.00 | 9,110.00 | 8,750.00 | 8,880.00 | 8,805.40 | 147,383 |
| 2024-02-28 | 8,730.00 | 8,900.00 | 8,730.00 | 8,890.00 | 8,815.31 | 99,925 |
| 2024-02-27 | 8,750.00 | 8,930.00 | 8,460.00 | 8,830.00 | 8,755.82 | 165,232 |
| 2024-02-26 | 8,430.00 | 8,670.00 | 8,430.00 | 8,580.00 | 8,507.92 | 69,607 |
| 2024-02-23 | 8,780.00 | 8,870.00 | 8,490.00 | 8,590.00 | 8,517.83 | 59,765 |
| 2024-02-22 | 8,730.00 | 8,910.00 | 8,500.00 | 8,710.00 | 8,636.82 | 138,532 |
| 2024-02-21 | 8,270.00 | 8,720.00 | 8,100.00 | 8,650.00 | 8,577.33 | 264,949 |
| 2024-02-20 | 8,270.00 | 8,330.00 | 8,020.00 | 8,250.00 | 8,180.69 | 101,873 |
| 2024-02-19 | 8,360.00 | 8,380.00 | 8,060.00 | 8,140.00 | 8,071.61 | 49,676 |
| 2024-02-16 | 8,450.00 | 8,560.00 | 8,350.00 | 8,350.00 | 8,279.85 | 170,243 |
| 2024-02-15 | 8,240.00 | 8,490.00 | 7,970.00 | 8,450.00 | 8,379.01 | 253,207 |
| 2024-02-14 | 7,930.00 | 8,280.00 | 7,910.00 | 8,150.00 | 8,081.53 | 152,419 |
| 2024-02-13 | 7,730.00 | 8,190.00 | 7,710.00 | 8,080.00 | 8,012.12 | 216,584 |
| 2024-02-08 | 7,850.00 | 7,860.00 | 7,620.00 | 7,760.00 | 7,694.81 | 133,595 |
| 2024-02-07 | 7,900.00 | 8,050.00 | 7,610.00 | 7,780.00 | 7,714.64 | 203,004 |
| 2024-02-06 | 7,420.00 | 7,700.00 | 7,350.00 | 7,580.00 | 7,516.32 | 111,867 |
| 2024-02-05 | 7,810.00 | 7,850.00 | 7,420.00 | 7,420.00 | 7,357.66 | 103,678 |
| 2024-02-02 | 7,420.00 | 7,950.00 | 7,280.00 | 7,860.00 | 7,793.97 | 410,454 |
| 2024-02-01 | 7,770.00 | 7,890.00 | 7,000.00 | 7,400.00 | 7,337.83 | 452,686 |
| 2024-01-31 | 8,000.00 | 8,220.00 | 7,590.00 | 7,930.00 | 7,863.38 | 250,115 |
| 2024-01-30 | 8,060.00 | 8,190.00 | 7,800.00 | 8,050.00 | 7,982.37 | 266,982 |
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.