Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,340.00 | 9,450.00 | 9,050.00 | 9,240.00 | 9,087.88 | 146,714 |
| 2023-02-07 | 8,700.00 | 9,450.00 | 8,660.00 | 9,330.00 | 9,176.40 | 383,458 |
| 2023-02-06 | 8,790.00 | 8,800.00 | 8,540.00 | 8,790.00 | 8,645.29 | 146,438 |
| 2023-02-03 | 8,810.00 | 8,980.00 | 8,740.00 | 8,850.00 | 8,704.30 | 85,947 |
| 2023-02-02 | 8,480.00 | 8,860.00 | 8,480.00 | 8,810.00 | 8,664.96 | 175,719 |
| 2023-02-01 | 8,410.00 | 8,660.00 | 8,350.00 | 8,470.00 | 8,330.56 | 112,586 |
| 2023-01-31 | 8,410.00 | 8,550.00 | 8,370.00 | 8,410.00 | 8,271.55 | 71,619 |
| 2023-01-30 | 8,420.00 | 8,540.00 | 8,270.00 | 8,460.00 | 8,320.72 | 103,527 |
| 2023-01-27 | 8,290.00 | 8,540.00 | 8,180.00 | 8,490.00 | 8,350.23 | 237,066 |
| 2023-01-26 | 8,320.00 | 8,410.00 | 8,150.00 | 8,240.00 | 8,104.34 | 156,949 |
| 2023-01-25 | 8,110.00 | 8,370.00 | 8,030.00 | 8,320.00 | 8,183.03 | 177,421 |
| 2023-01-20 | 7,950.00 | 8,090.00 | 7,890.00 | 8,030.00 | 7,897.80 | 84,932 |
| 2023-01-19 | 8,020.00 | 8,240.00 | 7,930.00 | 7,930.00 | 7,799.45 | 135,588 |
| 2023-01-18 | 7,700.00 | 8,050.00 | 7,560.00 | 8,000.00 | 7,868.29 | 161,196 |
| 2023-01-17 | 7,700.00 | 7,800.00 | 7,610.00 | 7,730.00 | 7,602.74 | 41,768 |
| 2023-01-16 | 7,670.00 | 7,800.00 | 7,640.00 | 7,710.00 | 7,583.07 | 44,674 |
| 2023-01-13 | 7,770.00 | 7,820.00 | 7,630.00 | 7,710.00 | 7,583.07 | 58,818 |
| 2023-01-12 | 7,980.00 | 7,980.00 | 7,740.00 | 7,750.00 | 7,622.41 | 66,647 |
| 2023-01-11 | 7,860.00 | 7,940.00 | 7,810.00 | 7,900.00 | 7,769.94 | 131,124 |
| 2023-01-10 | 7,920.00 | 7,930.00 | 7,760.00 | 7,810.00 | 7,681.42 | 53,634 |
| 2023-01-09 | 7,700.00 | 7,930.00 | 7,700.00 | 7,920.00 | 7,789.61 | 98,927 |
| 2023-01-06 | 7,480.00 | 7,720.00 | 7,410.00 | 7,660.00 | 7,533.89 | 69,097 |
| 2023-01-05 | 7,890.00 | 7,900.00 | 7,430.00 | 7,490.00 | 7,366.69 | 197,338 |
| 2023-01-04 | 7,620.00 | 7,890.00 | 7,590.00 | 7,850.00 | 7,720.76 | 141,102 |
| 2023-01-03 | 7,770.00 | 7,840.00 | 7,430.00 | 7,760.00 | 7,632.25 | 140,347 |
| 2023-01-02 | 7,990.00 | 8,060.00 | 7,590.00 | 7,760.00 | 7,632.25 | 181,285 |
| 2022-12-29 | 8,260.00 | 8,350.00 | 7,940.00 | 7,970.00 | 7,838.79 | 215,243 |
| 2022-12-28 | 8,330.00 | 8,470.00 | 8,230.00 | 8,370.00 | 8,232.20 | 163,321 |
| 2022-12-27 | 8,100.00 | 8,430.00 | 8,060.00 | 8,390.00 | 8,202.70 | 213,607 |
| 2022-12-26 | 7,910.00 | 8,080.00 | 7,760.00 | 8,060.00 | 7,880.06 | 205,411 |
| 2022-12-23 | 8,180.00 | 8,180.00 | 7,750.00 | 7,910.00 | 7,733.41 | 272,083 |
| 2022-12-22 | 8,100.00 | 8,300.00 | 8,030.00 | 8,250.00 | 8,065.82 | 148,508 |
| 2022-12-21 | 8,230.00 | 8,340.00 | 7,980.00 | 8,080.00 | 7,899.62 | 138,691 |
| 2022-12-20 | 8,160.00 | 8,520.00 | 8,070.00 | 8,240.00 | 8,056.05 | 134,952 |
| 2022-12-19 | 8,140.00 | 8,300.00 | 8,080.00 | 8,210.00 | 8,026.72 | 57,719 |
| 2022-12-16 | 8,200.00 | 8,320.00 | 8,050.00 | 8,230.00 | 8,046.27 | 153,439 |
| 2022-12-15 | 8,510.00 | 8,520.00 | 8,300.00 | 8,390.00 | 8,202.70 | 70,309 |
| 2022-12-14 | 8,170.00 | 8,660.00 | 8,170.00 | 8,510.00 | 8,320.02 | 171,417 |
| 2022-12-13 | 8,430.00 | 8,470.00 | 8,000.00 | 8,230.00 | 8,046.27 | 217,335 |
| 2022-12-12 | 8,500.00 | 8,500.00 | 8,100.00 | 8,420.00 | 8,232.03 | 132,228 |
| 2022-12-09 | 8,430.00 | 8,530.00 | 8,160.00 | 8,490.00 | 8,300.46 | 124,537 |
| 2022-12-08 | 8,490.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,222.25 | 96,051 |
| 2022-12-07 | 8,470.00 | 8,630.00 | 8,310.00 | 8,550.00 | 8,359.13 | 96,477 |
| 2022-12-06 | 8,780.00 | 8,900.00 | 8,500.00 | 8,580.00 | 8,388.46 | 106,442 |
| 2022-12-05 | 9,040.00 | 9,080.00 | 8,600.00 | 8,910.00 | 8,711.09 | 181,695 |
| 2022-12-02 | 9,020.00 | 9,070.00 | 8,850.00 | 9,030.00 | 8,828.41 | 102,979 |
| 2022-12-01 | 8,870.00 | 9,110.00 | 8,730.00 | 8,940.00 | 8,740.42 | 327,883 |
| 2022-11-30 | 8,590.00 | 8,820.00 | 8,300.00 | 8,760.00 | 8,564.44 | 210,947 |
| 2022-11-29 | 7,940.00 | 8,700.00 | 7,910.00 | 8,570.00 | 8,378.68 | 518,266 |
| 2022-11-28 | 8,100.00 | 8,230.00 | 7,890.00 | 8,040.00 | 7,860.51 | 153,482 |
| 2022-11-25 | 8,180.00 | 8,270.00 | 8,050.00 | 8,100.00 | 7,919.17 | 118,818 |
| 2022-11-24 | 8,200.00 | 8,240.00 | 7,970.00 | 8,240.00 | 8,056.05 | 186,717 |
| 2022-11-23 | 7,530.00 | 8,200.00 | 7,460.00 | 8,200.00 | 8,016.94 | 584,606 |
| 2022-11-22 | 7,440.00 | 7,620.00 | 7,270.00 | 7,460.00 | 7,293.46 | 189,372 |
| 2022-11-21 | 7,700.00 | 7,790.00 | 7,370.00 | 7,550.00 | 7,381.45 | 255,606 |
| 2022-11-18 | 8,130.00 | 8,260.00 | 7,650.00 | 7,680.00 | 7,508.55 | 298,539 |
| 2022-11-17 | 7,790.00 | 8,350.00 | 7,670.00 | 8,080.00 | 7,899.62 | 525,940 |
| 2022-11-16 | 7,850.00 | 7,870.00 | 7,580.00 | 7,830.00 | 7,655.20 | 261,831 |
| 2022-11-15 | 7,270.00 | 7,900.00 | 7,210.00 | 7,840.00 | 7,664.98 | 673,883 |
| 2022-11-14 | 7,500.00 | 7,940.00 | 7,040.00 | 7,310.00 | 7,146.81 | 837,087 |
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.