Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,500.00 | 7,600.00 | 7,400.00 | 7,490.00 | 7,322.79 | 224,060 |
| 2022-11-10 | 7,360.00 | 7,420.00 | 7,160.00 | 7,310.00 | 7,146.81 | 181,384 |
| 2022-11-09 | 7,570.00 | 7,670.00 | 7,300.00 | 7,470.00 | 7,303.24 | 237,134 |
| 2022-11-08 | 7,540.00 | 7,740.00 | 7,460.00 | 7,570.00 | 7,401.00 | 301,415 |
| 2022-11-07 | 7,410.00 | 7,540.00 | 7,270.00 | 7,530.00 | 7,361.90 | 146,574 |
| 2022-11-04 | 7,470.00 | 7,530.00 | 7,320.00 | 7,380.00 | 7,215.25 | 118,115 |
| 2022-11-03 | 7,040.00 | 7,540.00 | 6,910.00 | 7,500.00 | 7,332.57 | 285,048 |
| 2022-11-02 | 7,400.00 | 7,590.00 | 7,190.00 | 7,230.00 | 7,068.59 | 250,852 |
| 2022-11-01 | 7,320.00 | 7,500.00 | 7,070.00 | 7,460.00 | 7,293.46 | 373,587 |
| 2022-10-31 | 7,390.00 | 7,490.00 | 7,240.00 | 7,320.00 | 7,156.58 | 201,390 |
| 2022-10-28 | 7,590.00 | 7,590.00 | 7,290.00 | 7,420.00 | 7,254.35 | 243,821 |
| 2022-10-27 | 7,690.00 | 7,690.00 | 7,410.00 | 7,520.00 | 7,352.12 | 414,803 |
| 2022-10-26 | 7,240.00 | 7,830.00 | 7,220.00 | 7,710.00 | 7,537.88 | 1,208,237 |
| 2022-10-25 | 6,950.00 | 7,280.00 | 6,940.00 | 7,220.00 | 7,058.82 | 179,111 |
| 2022-10-24 | 7,210.00 | 7,300.00 | 6,990.00 | 7,060.00 | 6,902.39 | 175,183 |
| 2022-10-21 | 7,020.00 | 7,100.00 | 6,950.00 | 7,040.00 | 6,882.84 | 92,920 |
| 2022-10-20 | 7,070.00 | 7,260.00 | 6,870.00 | 7,090.00 | 6,931.72 | 176,086 |
| 2022-10-19 | 7,230.00 | 7,300.00 | 7,040.00 | 7,100.00 | 6,941.50 | 171,802 |
| 2022-10-18 | 7,310.00 | 7,480.00 | 7,110.00 | 7,300.00 | 7,137.03 | 462,686 |
| 2022-10-17 | 6,590.00 | 7,240.00 | 6,550.00 | 7,170.00 | 7,009.93 | 503,319 |
| 2022-10-14 | 6,440.00 | 6,820.00 | 6,300.00 | 6,800.00 | 6,648.19 | 589,366 |
| 2022-10-13 | 6,210.00 | 6,260.00 | 5,990.00 | 6,000.00 | 5,866.05 | 239,965 |
| 2022-10-12 | 6,410.00 | 6,420.00 | 6,120.00 | 6,260.00 | 6,120.25 | 380,954 |
| 2022-10-11 | 6,860.00 | 6,860.00 | 6,320.00 | 6,410.00 | 6,266.90 | 333,513 |
| 2022-10-07 | 7,140.00 | 7,220.00 | 6,960.00 | 6,960.00 | 6,804.62 | 253,695 |
| 2022-10-06 | 6,770.00 | 7,250.00 | 6,770.00 | 7,150.00 | 6,990.38 | 543,616 |
| 2022-10-05 | 6,960.00 | 6,960.00 | 6,540.00 | 6,720.00 | 6,569.98 | 253,480 |
| 2022-10-04 | 6,670.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,657.97 | 189,560 |
| 2022-09-30 | 6,530.00 | 6,680.00 | 6,280.00 | 6,600.00 | 6,452.66 | 345,708 |
| 2022-09-29 | 6,910.00 | 6,950.00 | 6,490.00 | 6,610.00 | 6,462.44 | 380,171 |
| 2022-09-28 | 6,880.00 | 7,200.00 | 6,590.00 | 6,720.00 | 6,569.98 | 545,518 |
| 2022-09-27 | 7,070.00 | 7,120.00 | 6,540.00 | 6,990.00 | 6,833.95 | 772,345 |
| 2022-09-26 | 7,130.00 | 7,230.00 | 6,900.00 | 7,000.00 | 6,843.73 | 614,489 |
| 2022-09-23 | 7,290.00 | 7,300.00 | 7,040.00 | 7,300.00 | 7,137.03 | 386,744 |
| 2022-09-22 | 7,140.00 | 7,550.00 | 7,100.00 | 7,290.00 | 7,127.25 | 912,542 |
| 2022-09-21 | 7,280.00 | 7,390.00 | 7,000.00 | 7,290.00 | 7,127.25 | 569,479 |
| 2022-09-20 | 7,120.00 | 7,410.00 | 6,910.00 | 7,280.00 | 7,117.48 | 670,573 |
| 2022-09-19 | 7,120.00 | 7,300.00 | 6,890.00 | 7,030.00 | 6,873.06 | 648,892 |
| 2022-09-16 | 7,200.00 | 7,520.00 | 7,000.00 | 7,030.00 | 6,873.06 | 674,481 |
| 2022-09-15 | 6,810.00 | 7,310.00 | 6,690.00 | 7,200.00 | 7,039.26 | 1,085,083 |
| 2022-09-14 | 6,170.00 | 6,890.00 | 6,050.00 | 6,800.00 | 6,648.19 | 997,211 |
| 2022-09-13 | 6,110.00 | 6,450.00 | 6,060.00 | 6,450.00 | 6,306.01 | 384,120 |
| 2022-09-08 | 5,860.00 | 6,440.00 | 5,850.00 | 5,960.00 | 5,826.95 | 772,058 |
| 2022-09-07 | 6,040.00 | 6,040.00 | 5,790.00 | 5,800.00 | 5,670.52 | 149,934 |
| 2022-09-06 | 5,940.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,905.16 | 80,434 |
| 2022-09-05 | 6,080.00 | 6,090.00 | 5,910.00 | 5,970.00 | 5,836.72 | 172,832 |
| 2022-09-02 | 6,140.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,963.82 | 102,157 |
| 2022-09-01 | 6,310.00 | 6,330.00 | 6,110.00 | 6,110.00 | 5,973.60 | 153,152 |
| 2022-08-31 | 6,340.00 | 6,410.00 | 6,270.00 | 6,390.00 | 6,247.35 | 90,360 |
| 2022-08-30 | 6,460.00 | 6,510.00 | 6,260.00 | 6,380.00 | 6,237.57 | 166,750 |
| 2022-08-29 | 6,430.00 | 6,650.00 | 6,390.00 | 6,460.00 | 6,315.78 | 255,980 |
| 2022-08-26 | 6,750.00 | 6,840.00 | 6,620.00 | 6,800.00 | 6,648.19 | 263,494 |
| 2022-08-25 | 6,430.00 | 6,740.00 | 6,410.00 | 6,700.00 | 6,550.43 | 475,621 |
| 2022-08-24 | 6,020.00 | 6,590.00 | 5,990.00 | 6,380.00 | 6,237.57 | 793,323 |
| 2022-08-23 | 6,040.00 | 6,160.00 | 5,870.00 | 5,900.00 | 5,768.29 | 296,988 |
| 2022-08-22 | 6,380.00 | 6,420.00 | 6,130.00 | 6,130.00 | 5,993.15 | 197,987 |
| 2022-08-19 | 6,600.00 | 6,660.00 | 6,450.00 | 6,530.00 | 6,384.22 | 153,923 |
| 2022-08-18 | 6,470.00 | 6,640.00 | 6,350.00 | 6,630.00 | 6,481.99 | 210,471 |
| 2022-08-17 | 6,610.00 | 6,680.00 | 6,490.00 | 6,600.00 | 6,452.66 | 188,525 |
| 2022-08-16 | 6,670.00 | 6,720.00 | 6,580.00 | 6,610.00 | 6,462.44 | 297,400 |
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.