Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,060.00 | 8,190.00 | 7,800.00 | 8,050.00 | 7,982.37 | 266,982 |
| 2024-01-29 | 7,600.00 | 8,120.00 | 7,510.00 | 8,120.00 | 8,051.78 | 769,744 |
| 2024-01-26 | 7,700.00 | 7,830.00 | 7,460.00 | 7,600.00 | 7,536.15 | 175,512 |
| 2024-01-25 | 7,460.00 | 7,900.00 | 7,380.00 | 7,700.00 | 7,635.31 | 452,936 |
| 2024-01-24 | 7,220.00 | 7,500.00 | 7,120.00 | 7,460.00 | 7,397.33 | 457,504 |
| 2024-01-23 | 7,290.00 | 7,290.00 | 7,100.00 | 7,210.00 | 7,149.43 | 159,496 |
| 2024-01-22 | 7,010.00 | 7,420.00 | 6,970.00 | 7,190.00 | 7,129.59 | 511,768 |
| 2024-01-19 | 6,570.00 | 6,930.00 | 6,570.00 | 6,930.00 | 6,871.78 | 224,931 |
| 2024-01-18 | 6,450.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,494.97 | 58,476 |
| 2024-01-17 | 6,670.00 | 6,710.00 | 6,400.00 | 6,510.00 | 6,455.31 | 120,570 |
| 2024-01-16 | 6,670.00 | 6,780.00 | 6,530.00 | 6,670.00 | 6,613.96 | 115,757 |
| 2024-01-15 | 6,580.00 | 6,720.00 | 6,560.00 | 6,670.00 | 6,613.96 | 80,566 |
| 2024-01-12 | 6,660.00 | 6,760.00 | 6,560.00 | 6,610.00 | 6,554.47 | 100,977 |
| 2024-01-11 | 6,720.00 | 6,720.00 | 6,580.00 | 6,660.00 | 6,604.05 | 80,810 |
| 2024-01-10 | 6,710.00 | 6,770.00 | 6,550.00 | 6,640.00 | 6,584.21 | 164,271 |
| 2024-01-09 | 6,850.00 | 6,960.00 | 6,600.00 | 6,740.00 | 6,683.37 | 319,510 |
| 2024-01-08 | 6,570.00 | 6,870.00 | 6,400.00 | 6,790.00 | 6,732.95 | 418,730 |
| 2024-01-05 | 6,380.00 | 6,610.00 | 6,300.00 | 6,570.00 | 6,514.80 | 218,677 |
| 2024-01-04 | 6,220.00 | 6,460.00 | 6,220.00 | 6,360.00 | 6,306.57 | 179,799 |
| 2024-01-03 | 6,270.00 | 6,350.00 | 6,190.00 | 6,300.00 | 6,247.07 | 123,783 |
| 2024-01-02 | 6,240.00 | 6,390.00 | 6,180.00 | 6,380.00 | 6,326.40 | 240,819 |
| 2023-12-28 | 6,200.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,177.66 | 66,256 |
| 2023-12-27 | 6,160.00 | 6,290.00 | 6,050.00 | 6,200.00 | 6,147.91 | 184,539 |
| 2023-12-26 | 6,310.00 | 6,340.00 | 6,080.00 | 6,150.00 | 6,048.75 | 156,756 |
| 2023-12-22 | 6,110.00 | 6,340.00 | 6,100.00 | 6,240.00 | 6,137.27 | 261,778 |
| 2023-12-21 | 6,080.00 | 6,150.00 | 6,040.00 | 6,080.00 | 5,979.90 | 65,969 |
| 2023-12-20 | 6,120.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,019.25 | 78,165 |
| 2023-12-19 | 6,070.00 | 6,210.00 | 6,030.00 | 6,120.00 | 6,019.25 | 125,120 |
| 2023-12-18 | 6,090.00 | 6,180.00 | 6,040.00 | 6,100.00 | 5,999.57 | 115,138 |
| 2023-12-15 | 6,100.00 | 6,260.00 | 6,030.00 | 6,030.00 | 5,930.73 | 186,438 |
| 2023-12-14 | 6,290.00 | 6,290.00 | 6,050.00 | 6,050.00 | 5,950.40 | 361,967 |
| 2023-12-13 | 6,190.00 | 6,200.00 | 6,040.00 | 6,190.00 | 6,088.09 | 373,176 |
| 2023-12-12 | 5,730.00 | 6,670.00 | 5,730.00 | 6,140.00 | 6,038.92 | 6,227,771 |
| 2023-12-11 | 5,670.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,635.67 | 43,064 |
| 2023-12-08 | 5,530.00 | 5,680.00 | 5,530.00 | 5,640.00 | 5,547.15 | 40,874 |
| 2023-12-07 | 5,580.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,429.12 | 17,422 |
| 2023-12-06 | 5,650.00 | 5,660.00 | 5,540.00 | 5,560.00 | 5,468.46 | 60,249 |
| 2023-12-05 | 5,870.00 | 5,870.00 | 5,580.00 | 5,620.00 | 5,527.48 | 63,536 |
| 2023-12-04 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,773.36 | 20,248 |
| 2023-12-01 | 5,920.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,793.03 | 18,202 |
| 2023-11-30 | 5,820.00 | 5,930.00 | 5,820.00 | 5,920.00 | 5,822.54 | 33,522 |
| 2023-11-29 | 5,900.00 | 5,900.00 | 5,790.00 | 5,870.00 | 5,773.36 | 27,603 |
| 2023-11-28 | 5,880.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,773.36 | 29,711 |
| 2023-11-27 | 5,900.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,753.69 | 19,084 |
| 2023-11-24 | 5,890.00 | 5,920.00 | 5,820.00 | 5,880.00 | 5,783.20 | 13,696 |
| 2023-11-23 | 5,930.00 | 5,990.00 | 5,820.00 | 5,890.00 | 5,793.03 | 32,843 |
| 2023-11-22 | 5,940.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,871.72 | 35,110 |
| 2023-11-21 | 5,960.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,861.88 | 86,025 |
| 2023-11-20 | 5,800.00 | 5,920.00 | 5,800.00 | 5,920.00 | 5,822.54 | 56,856 |
| 2023-11-17 | 5,940.00 | 5,940.00 | 5,800.00 | 5,840.00 | 5,743.86 | 33,410 |
| 2023-11-16 | 5,830.00 | 5,960.00 | 5,770.00 | 5,900.00 | 5,802.87 | 62,676 |
| 2023-11-15 | 5,730.00 | 5,850.00 | 5,690.00 | 5,830.00 | 5,734.02 | 112,056 |
| 2023-11-14 | 5,630.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,635.67 | 25,644 |
| 2023-11-13 | 5,750.00 | 5,800.00 | 5,560.00 | 5,660.00 | 5,566.82 | 59,292 |
| 2023-11-10 | 5,720.00 | 5,720.00 | 5,610.00 | 5,680.00 | 5,586.49 | 14,564 |
| 2023-11-09 | 5,780.00 | 5,830.00 | 5,620.00 | 5,720.00 | 5,625.83 | 46,895 |
| 2023-11-08 | 5,900.00 | 5,910.00 | 5,750.00 | 5,750.00 | 5,655.34 | 37,978 |
| 2023-11-07 | 5,950.00 | 5,950.00 | 5,750.00 | 5,880.00 | 5,783.20 | 19,275 |
| 2023-11-06 | 5,920.00 | 5,960.00 | 5,860.00 | 5,930.00 | 5,832.37 | 22,781 |
| 2023-11-03 | 5,830.00 | 5,900.00 | 5,750.00 | 5,890.00 | 5,793.03 | 48,987 |
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.