Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,580.00 | 5,810.00 | 5,580.00 | 5,780.00 | 5,684.84 | 84,136 |
| 2023-11-01 | 5,470.00 | 5,540.00 | 5,440.00 | 5,540.00 | 5,448.79 | 24,997 |
| 2023-10-31 | 5,620.00 | 5,620.00 | 5,370.00 | 5,470.00 | 5,379.95 | 36,013 |
| 2023-10-30 | 5,500.00 | 5,600.00 | 5,480.00 | 5,590.00 | 5,497.97 | 10,771 |
| 2023-10-27 | 5,510.00 | 5,620.00 | 5,430.00 | 5,580.00 | 5,488.14 | 66,121 |
| 2023-10-26 | 5,540.00 | 5,610.00 | 5,390.00 | 5,540.00 | 5,448.79 | 58,698 |
| 2023-10-25 | 5,700.00 | 5,820.00 | 5,610.00 | 5,690.00 | 5,596.32 | 91,416 |
| 2023-10-24 | 5,540.00 | 5,700.00 | 5,440.00 | 5,660.00 | 5,566.82 | 72,719 |
| 2023-10-23 | 5,540.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,448.79 | 56,587 |
| 2023-10-20 | 5,640.00 | 5,780.00 | 5,400.00 | 5,570.00 | 5,478.30 | 216,878 |
| 2023-10-19 | 5,920.00 | 5,920.00 | 5,700.00 | 5,830.00 | 5,734.02 | 42,833 |
| 2023-10-18 | 6,050.00 | 6,050.00 | 5,870.00 | 6,010.00 | 5,911.06 | 25,717 |
| 2023-10-17 | 5,870.00 | 6,040.00 | 5,830.00 | 6,020.00 | 5,920.89 | 47,955 |
| 2023-10-16 | 5,910.00 | 5,990.00 | 5,670.00 | 5,890.00 | 5,793.03 | 38,108 |
| 2023-10-13 | 6,020.00 | 6,080.00 | 5,720.00 | 5,930.00 | 5,832.37 | 36,421 |
| 2023-10-12 | 6,020.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,920.89 | 22,287 |
| 2023-10-11 | 5,870.00 | 6,050.00 | 5,870.00 | 6,020.00 | 5,920.89 | 23,610 |
| 2023-10-10 | 5,810.00 | 5,900.00 | 5,700.00 | 5,880.00 | 5,783.20 | 33,582 |
| 2023-10-06 | 5,800.00 | 5,870.00 | 5,740.00 | 5,860.00 | 5,763.53 | 27,571 |
| 2023-10-05 | 5,870.00 | 5,900.00 | 5,660.00 | 5,800.00 | 5,704.51 | 40,541 |
| 2023-10-04 | 5,890.00 | 5,950.00 | 5,740.00 | 5,870.00 | 5,773.36 | 34,225 |
| 2023-09-27 | 5,840.00 | 5,980.00 | 5,840.00 | 5,940.00 | 5,842.21 | 19,919 |
| 2023-09-26 | 6,010.00 | 6,080.00 | 5,900.00 | 5,950.00 | 5,852.04 | 43,818 |
| 2023-09-25 | 6,010.00 | 6,130.00 | 6,010.00 | 6,050.00 | 5,950.40 | 27,190 |
| 2023-09-22 | 6,020.00 | 6,280.00 | 5,990.00 | 6,130.00 | 6,029.08 | 30,355 |
| 2023-09-21 | 6,300.00 | 6,340.00 | 6,130.00 | 6,130.00 | 6,029.08 | 23,270 |
| 2023-09-20 | 6,260.00 | 6,420.00 | 6,260.00 | 6,340.00 | 6,235.62 | 27,054 |
| 2023-09-19 | 6,350.00 | 6,430.00 | 6,270.00 | 6,320.00 | 6,215.95 | 27,168 |
| 2023-09-18 | 6,470.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,284.80 | 46,608 |
| 2023-09-15 | 6,380.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,324.14 | 14,362 |
| 2023-09-14 | 6,330.00 | 6,500.00 | 6,330.00 | 6,430.00 | 6,324.14 | 16,718 |
| 2023-09-13 | 6,540.00 | 6,570.00 | 6,370.00 | 6,400.00 | 6,294.64 | 33,191 |
| 2023-09-12 | 6,600.00 | 6,660.00 | 6,440.00 | 6,530.00 | 6,422.50 | 55,598 |
| 2023-09-11 | 6,580.00 | 6,730.00 | 6,500.00 | 6,600.00 | 6,491.34 | 45,055 |
| 2023-09-08 | 6,560.00 | 6,600.00 | 6,470.00 | 6,580.00 | 6,471.67 | 51,956 |
| 2023-09-07 | 6,680.00 | 6,720.00 | 6,540.00 | 6,600.00 | 6,491.34 | 52,105 |
| 2023-09-06 | 6,570.00 | 6,730.00 | 6,520.00 | 6,690.00 | 6,579.86 | 67,712 |
| 2023-09-05 | 6,480.00 | 6,650.00 | 6,470.00 | 6,600.00 | 6,491.34 | 31,760 |
| 2023-09-04 | 6,900.00 | 6,900.00 | 6,560.00 | 6,600.00 | 6,491.34 | 96,220 |
| 2023-09-01 | 6,530.00 | 6,810.00 | 6,520.00 | 6,670.00 | 6,560.19 | 128,103 |
| 2023-08-31 | 6,500.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,402.82 | 53,047 |
| 2023-08-30 | 6,470.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,392.99 | 30,868 |
| 2023-08-29 | 6,320.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,294.64 | 15,545 |
| 2023-08-28 | 6,390.00 | 6,550.00 | 6,300.00 | 6,370.00 | 6,265.13 | 23,263 |
| 2023-08-25 | 6,530.00 | 6,530.00 | 6,370.00 | 6,380.00 | 6,274.97 | 25,647 |
| 2023-08-24 | 6,360.00 | 6,730.00 | 6,360.00 | 6,570.00 | 6,461.84 | 108,598 |
| 2023-08-23 | 6,200.00 | 6,460.00 | 6,150.00 | 6,400.00 | 6,294.64 | 104,621 |
| 2023-08-22 | 6,220.00 | 6,270.00 | 6,130.00 | 6,160.00 | 6,058.59 | 53,077 |
| 2023-08-21 | 6,150.00 | 6,290.00 | 6,150.00 | 6,210.00 | 6,107.76 | 35,917 |
| 2023-08-18 | 6,200.00 | 6,320.00 | 6,080.00 | 6,230.00 | 6,127.43 | 50,131 |
| 2023-08-17 | 6,390.00 | 6,390.00 | 6,100.00 | 6,270.00 | 6,166.78 | 43,598 |
| 2023-08-16 | 6,370.00 | 6,530.00 | 6,160.00 | 6,380.00 | 6,274.97 | 156,037 |
| 2023-08-14 | 6,460.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,392.99 | 45,247 |
| 2023-08-11 | 6,480.00 | 6,590.00 | 6,320.00 | 6,580.00 | 6,471.67 | 81,614 |
| 2023-08-10 | 6,500.00 | 6,500.00 | 6,320.00 | 6,390.00 | 6,284.80 | 27,754 |
| 2023-08-09 | 6,350.00 | 6,540.00 | 6,230.00 | 6,500.00 | 6,392.99 | 51,586 |
| 2023-08-08 | 6,370.00 | 6,470.00 | 6,210.00 | 6,330.00 | 6,225.79 | 63,599 |
| 2023-08-07 | 6,420.00 | 6,470.00 | 6,250.00 | 6,440.00 | 6,333.98 | 49,329 |
| 2023-08-04 | 6,390.00 | 6,420.00 | 6,320.00 | 6,420.00 | 6,314.31 | 97,920 |
| 2023-08-03 | 6,060.00 | 6,360.00 | 5,910.00 | 6,360.00 | 6,255.29 | 174,884 |
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.