Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,680.00 | 8,100.00 | 7,650.00 | 7,980.00 | 7,848.62 | 150,776 |
| 2023-05-04 | 7,750.00 | 7,750.00 | 7,570.00 | 7,640.00 | 7,514.22 | 88,127 |
| 2023-05-03 | 7,800.00 | 8,000.00 | 7,670.00 | 7,700.00 | 7,573.23 | 212,527 |
| 2023-05-02 | 8,070.00 | 8,100.00 | 7,880.00 | 7,940.00 | 7,809.28 | 87,214 |
| 2023-04-28 | 8,260.00 | 8,330.00 | 7,960.00 | 8,050.00 | 7,917.47 | 89,615 |
| 2023-04-27 | 8,170.00 | 8,310.00 | 8,080.00 | 8,250.00 | 8,114.18 | 48,820 |
| 2023-04-26 | 8,120.00 | 8,330.00 | 8,020.00 | 8,250.00 | 8,114.18 | 131,042 |
| 2023-04-25 | 8,230.00 | 8,370.00 | 8,020.00 | 8,110.00 | 7,976.48 | 88,665 |
| 2023-04-24 | 8,310.00 | 8,340.00 | 8,110.00 | 8,240.00 | 8,104.34 | 112,997 |
| 2023-04-21 | 8,410.00 | 8,600.00 | 8,250.00 | 8,410.00 | 8,271.55 | 73,430 |
| 2023-04-20 | 8,750.00 | 8,770.00 | 8,440.00 | 8,490.00 | 8,350.23 | 168,565 |
| 2023-04-19 | 8,800.00 | 8,860.00 | 8,650.00 | 8,730.00 | 8,586.28 | 95,902 |
| 2023-04-18 | 8,990.00 | 9,060.00 | 8,690.00 | 8,800.00 | 8,655.12 | 127,801 |
| 2023-04-17 | 8,950.00 | 9,060.00 | 8,850.00 | 8,960.00 | 8,812.49 | 103,368 |
| 2023-04-14 | 8,870.00 | 9,010.00 | 8,850.00 | 8,950.00 | 8,802.65 | 183,286 |
| 2023-04-13 | 8,850.00 | 8,950.00 | 8,550.00 | 8,870.00 | 8,723.97 | 155,388 |
| 2023-04-12 | 8,590.00 | 8,890.00 | 8,490.00 | 8,870.00 | 8,723.97 | 197,619 |
| 2023-04-11 | 8,250.00 | 8,630.00 | 8,250.00 | 8,610.00 | 8,468.25 | 181,910 |
| 2023-04-10 | 8,600.00 | 8,650.00 | 8,210.00 | 8,320.00 | 8,183.03 | 186,306 |
| 2023-04-07 | 8,460.00 | 8,780.00 | 8,460.00 | 8,570.00 | 8,428.91 | 175,727 |
| 2023-04-06 | 8,840.00 | 8,840.00 | 8,420.00 | 8,560.00 | 8,419.08 | 180,823 |
| 2023-04-05 | 9,540.00 | 9,730.00 | 8,740.00 | 8,770.00 | 8,625.62 | 721,268 |
| 2023-04-04 | 9,520.00 | 9,520.00 | 9,070.00 | 9,100.00 | 8,950.19 | 296,553 |
| 2023-04-03 | 9,500.00 | 9,830.00 | 9,370.00 | 9,420.00 | 9,264.92 | 429,343 |
| 2023-03-31 | 9,270.00 | 9,900.00 | 9,120.00 | 9,400.00 | 9,245.25 | 480,995 |
| 2023-03-30 | 9,370.00 | 9,600.00 | 9,210.00 | 9,260.00 | 9,107.55 | 166,962 |
| 2023-03-29 | 9,530.00 | 9,540.00 | 9,200.00 | 9,260.00 | 9,107.55 | 139,760 |
| 2023-03-28 | 8,860.00 | 9,640.00 | 8,860.00 | 9,530.00 | 9,373.11 | 367,127 |
| 2023-03-27 | 9,090.00 | 9,090.00 | 8,780.00 | 8,800.00 | 8,655.12 | 106,908 |
| 2023-03-24 | 8,510.00 | 9,280.00 | 8,510.00 | 9,090.00 | 8,940.35 | 346,885 |
| 2023-03-23 | 8,340.00 | 8,650.00 | 8,330.00 | 8,450.00 | 8,310.89 | 91,414 |
| 2023-03-22 | 8,160.00 | 8,570.00 | 7,900.00 | 8,490.00 | 8,350.23 | 196,849 |
| 2023-03-21 | 8,160.00 | 8,160.00 | 7,930.00 | 8,010.00 | 7,878.13 | 47,391 |
| 2023-03-20 | 8,180.00 | 8,230.00 | 7,970.00 | 8,010.00 | 7,878.13 | 59,524 |
| 2023-03-17 | 7,970.00 | 8,260.00 | 7,970.00 | 8,150.00 | 8,015.83 | 133,951 |
| 2023-03-16 | 7,670.00 | 7,890.00 | 7,470.00 | 7,880.00 | 7,750.27 | 76,824 |
| 2023-03-15 | 7,630.00 | 7,770.00 | 7,550.00 | 7,660.00 | 7,533.89 | 86,533 |
| 2023-03-14 | 8,020.00 | 8,080.00 | 7,410.00 | 7,410.00 | 7,288.01 | 236,685 |
| 2023-03-13 | 8,320.00 | 8,320.00 | 7,950.00 | 8,100.00 | 7,966.65 | 126,883 |
| 2023-03-10 | 8,980.00 | 8,980.00 | 8,320.00 | 8,320.00 | 8,183.03 | 121,265 |
| 2023-03-09 | 8,810.00 | 9,180.00 | 8,800.00 | 9,070.00 | 8,920.68 | 115,472 |
| 2023-03-08 | 8,850.00 | 8,850.00 | 8,650.00 | 8,800.00 | 8,655.12 | 54,146 |
| 2023-03-07 | 8,880.00 | 8,880.00 | 8,720.00 | 8,750.00 | 8,605.95 | 61,513 |
| 2023-03-06 | 8,700.00 | 8,880.00 | 8,660.00 | 8,750.00 | 8,605.95 | 85,431 |
| 2023-03-03 | 8,860.00 | 8,960.00 | 8,660.00 | 8,660.00 | 8,517.43 | 49,787 |
| 2023-03-02 | 9,080.00 | 9,100.00 | 8,800.00 | 8,860.00 | 8,714.14 | 63,458 |
| 2023-02-28 | 9,070.00 | 9,150.00 | 8,950.00 | 9,060.00 | 8,910.84 | 79,923 |
| 2023-02-27 | 8,860.00 | 9,130.00 | 8,830.00 | 9,070.00 | 8,920.68 | 112,503 |
| 2023-02-24 | 8,950.00 | 9,060.00 | 8,800.00 | 8,860.00 | 8,714.14 | 48,952 |
| 2023-02-23 | 8,930.00 | 9,050.00 | 8,710.00 | 8,940.00 | 8,792.82 | 54,383 |
| 2023-02-22 | 9,160.00 | 9,160.00 | 8,750.00 | 8,950.00 | 8,802.65 | 122,098 |
| 2023-02-21 | 9,370.00 | 9,420.00 | 9,080.00 | 9,180.00 | 9,028.87 | 108,685 |
| 2023-02-20 | 9,610.00 | 9,650.00 | 9,390.00 | 9,460.00 | 9,304.26 | 82,860 |
| 2023-02-17 | 9,280.00 | 9,710.00 | 9,230.00 | 9,660.00 | 9,500.97 | 136,902 |
| 2023-02-16 | 9,310.00 | 9,420.00 | 9,170.00 | 9,380.00 | 9,225.58 | 118,363 |
| 2023-02-15 | 9,330.00 | 9,340.00 | 9,050.00 | 9,310.00 | 9,156.73 | 86,781 |
| 2023-02-14 | 9,500.00 | 9,510.00 | 9,120.00 | 9,330.00 | 9,176.40 | 70,559 |
| 2023-02-13 | 9,210.00 | 9,420.00 | 9,000.00 | 9,320.00 | 9,166.56 | 105,210 |
| 2023-02-10 | 9,230.00 | 9,340.00 | 9,050.00 | 9,210.00 | 9,058.37 | 87,274 |
| 2023-02-09 | 9,300.00 | 9,330.00 | 8,940.00 | 9,230.00 | 9,078.05 | 97,286 |
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.