Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,290.00 | 6,350.00 | 6,100.00 | 6,130.00 | 6,029.08 | 95,819 |
| 2023-08-01 | 6,260.00 | 6,340.00 | 6,190.00 | 6,290.00 | 6,186.45 | 96,953 |
| 2023-07-31 | 6,390.00 | 6,390.00 | 6,170.00 | 6,200.00 | 6,097.93 | 76,824 |
| 2023-07-28 | 6,150.00 | 6,300.00 | 6,110.00 | 6,230.00 | 6,127.43 | 79,136 |
| 2023-07-27 | 5,900.00 | 6,170.00 | 5,900.00 | 6,100.00 | 5,999.57 | 77,329 |
| 2023-07-26 | 6,100.00 | 6,130.00 | 5,840.00 | 5,890.00 | 5,793.03 | 235,755 |
| 2023-07-25 | 6,420.00 | 6,450.00 | 6,120.00 | 6,130.00 | 6,029.08 | 199,694 |
| 2023-07-24 | 6,700.00 | 6,710.00 | 6,330.00 | 6,420.00 | 6,314.31 | 264,385 |
| 2023-07-21 | 6,850.00 | 6,930.00 | 6,750.00 | 6,750.00 | 6,638.87 | 171,026 |
| 2023-07-20 | 6,940.00 | 7,040.00 | 6,880.00 | 6,960.00 | 6,845.42 | 98,964 |
| 2023-07-19 | 7,170.00 | 7,170.00 | 6,910.00 | 6,940.00 | 6,825.75 | 393,553 |
| 2023-07-18 | 7,280.00 | 7,300.00 | 7,040.00 | 7,120.00 | 7,002.78 | 620,612 |
| 2023-07-17 | 6,960.00 | 7,990.00 | 6,930.00 | 7,220.00 | 7,101.14 | 7,715,400 |
| 2023-07-14 | 6,850.00 | 7,050.00 | 6,830.00 | 6,960.00 | 6,845.42 | 102,689 |
| 2023-07-13 | 6,800.00 | 6,960.00 | 6,790.00 | 6,850.00 | 6,737.23 | 61,056 |
| 2023-07-12 | 6,850.00 | 6,850.00 | 6,730.00 | 6,790.00 | 6,678.22 | 42,404 |
| 2023-07-11 | 6,740.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,629.04 | 43,292 |
| 2023-07-10 | 6,730.00 | 6,770.00 | 6,620.00 | 6,730.00 | 6,619.20 | 49,344 |
| 2023-07-07 | 6,810.00 | 6,820.00 | 6,700.00 | 6,730.00 | 6,619.20 | 56,327 |
| 2023-07-06 | 7,080.00 | 7,080.00 | 6,800.00 | 6,810.00 | 6,697.89 | 93,567 |
| 2023-07-05 | 7,060.00 | 7,190.00 | 7,000.00 | 7,010.00 | 6,894.59 | 70,171 |
| 2023-07-04 | 7,110.00 | 7,110.00 | 6,960.00 | 7,060.00 | 6,943.77 | 41,316 |
| 2023-07-03 | 6,990.00 | 7,130.00 | 6,950.00 | 7,040.00 | 6,924.10 | 87,409 |
| 2023-06-30 | 6,740.00 | 6,880.00 | 6,670.00 | 6,870.00 | 6,756.90 | 65,367 |
| 2023-06-29 | 6,880.00 | 7,000.00 | 6,750.00 | 6,790.00 | 6,678.22 | 100,955 |
| 2023-06-28 | 6,940.00 | 7,020.00 | 6,880.00 | 6,880.00 | 6,766.73 | 53,354 |
| 2023-06-27 | 7,040.00 | 7,100.00 | 6,590.00 | 6,910.00 | 6,796.24 | 118,367 |
| 2023-06-26 | 7,060.00 | 7,150.00 | 7,010.00 | 7,070.00 | 6,953.61 | 43,853 |
| 2023-06-23 | 7,100.00 | 7,170.00 | 7,040.00 | 7,050.00 | 6,933.93 | 100,982 |
| 2023-06-22 | 7,150.00 | 7,190.00 | 7,070.00 | 7,080.00 | 6,963.44 | 76,828 |
| 2023-06-21 | 7,160.00 | 7,280.00 | 7,130.00 | 7,170.00 | 7,051.96 | 108,715 |
| 2023-06-20 | 7,200.00 | 7,210.00 | 7,070.00 | 7,170.00 | 7,051.96 | 130,926 |
| 2023-06-19 | 7,440.00 | 7,470.00 | 7,200.00 | 7,240.00 | 7,120.81 | 247,868 |
| 2023-06-16 | 7,930.00 | 8,010.00 | 7,410.00 | 7,440.00 | 7,317.51 | 1,363,753 |
| 2023-06-15 | 7,330.00 | 7,510.00 | 7,250.00 | 7,320.00 | 7,199.49 | 264,159 |
| 2023-06-14 | 7,640.00 | 7,640.00 | 7,230.00 | 7,250.00 | 7,130.64 | 178,242 |
| 2023-06-13 | 7,470.00 | 7,650.00 | 7,470.00 | 7,580.00 | 7,455.21 | 98,136 |
| 2023-06-12 | 7,480.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,347.02 | 47,141 |
| 2023-06-09 | 7,590.00 | 7,620.00 | 7,430.00 | 7,480.00 | 7,356.86 | 91,845 |
| 2023-06-08 | 7,590.00 | 7,590.00 | 7,380.00 | 7,430.00 | 7,307.68 | 75,010 |
| 2023-06-07 | 7,670.00 | 7,680.00 | 7,530.00 | 7,590.00 | 7,465.04 | 123,857 |
| 2023-06-05 | 7,780.00 | 7,780.00 | 7,590.00 | 7,640.00 | 7,514.22 | 95,346 |
| 2023-06-02 | 7,870.00 | 7,930.00 | 7,590.00 | 7,660.00 | 7,533.89 | 148,530 |
| 2023-06-01 | 7,860.00 | 7,860.00 | 7,660.00 | 7,800.00 | 7,671.59 | 98,493 |
| 2023-05-31 | 7,920.00 | 7,950.00 | 7,680.00 | 7,860.00 | 7,730.60 | 241,889 |
| 2023-05-30 | 7,470.00 | 8,050.00 | 7,330.00 | 7,840.00 | 7,710.93 | 568,813 |
| 2023-05-26 | 7,230.00 | 7,360.00 | 7,120.00 | 7,320.00 | 7,199.49 | 146,291 |
| 2023-05-25 | 7,250.00 | 7,330.00 | 7,110.00 | 7,120.00 | 7,002.78 | 67,863 |
| 2023-05-24 | 7,300.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,081.47 | 121,479 |
| 2023-05-23 | 7,530.00 | 7,530.00 | 7,250.00 | 7,300.00 | 7,179.82 | 134,963 |
| 2023-05-22 | 7,670.00 | 7,700.00 | 7,420.00 | 7,470.00 | 7,347.02 | 108,127 |
| 2023-05-19 | 7,470.00 | 7,730.00 | 7,460.00 | 7,650.00 | 7,524.06 | 202,435 |
| 2023-05-18 | 7,300.00 | 7,430.00 | 7,270.00 | 7,400.00 | 7,278.17 | 82,613 |
| 2023-05-17 | 7,020.00 | 7,260.00 | 6,990.00 | 7,220.00 | 7,101.14 | 132,969 |
| 2023-05-16 | 7,080.00 | 7,230.00 | 7,020.00 | 7,020.00 | 6,904.43 | 76,620 |
| 2023-05-15 | 7,400.00 | 7,400.00 | 6,810.00 | 7,130.00 | 7,012.62 | 159,580 |
| 2023-05-12 | 7,750.00 | 7,750.00 | 7,450.00 | 7,500.00 | 7,376.53 | 86,617 |
| 2023-05-11 | 7,940.00 | 7,940.00 | 7,680.00 | 7,680.00 | 7,553.56 | 82,955 |
| 2023-05-10 | 7,810.00 | 7,960.00 | 7,720.00 | 7,790.00 | 7,661.75 | 76,382 |
| 2023-05-09 | 7,870.00 | 7,960.00 | 7,750.00 | 7,810.00 | 7,681.42 | 54,505 |
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.