Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,390.00 | 6,600.00 | 6,370.00 | 6,530.00 | 6,384.22 | 288,543 |
| 2022-08-11 | 6,480.00 | 6,480.00 | 6,320.00 | 6,390.00 | 6,247.35 | 84,032 |
| 2022-08-10 | 6,330.00 | 6,430.00 | 6,230.00 | 6,390.00 | 6,247.35 | 193,992 |
| 2022-08-09 | 6,500.00 | 6,500.00 | 6,300.00 | 6,350.00 | 6,208.24 | 132,953 |
| 2022-08-08 | 6,560.00 | 6,560.00 | 6,400.00 | 6,470.00 | 6,325.56 | 75,457 |
| 2022-08-05 | 6,430.00 | 6,480.00 | 6,310.00 | 6,460.00 | 6,315.78 | 90,512 |
| 2022-08-04 | 6,350.00 | 6,560.00 | 6,310.00 | 6,420.00 | 6,276.68 | 200,818 |
| 2022-08-03 | 6,340.00 | 6,400.00 | 6,240.00 | 6,270.00 | 6,130.03 | 104,959 |
| 2022-08-02 | 6,270.00 | 6,580.00 | 6,220.00 | 6,260.00 | 6,120.25 | 349,391 |
| 2022-08-01 | 6,220.00 | 6,370.00 | 6,180.00 | 6,250.00 | 6,110.47 | 90,185 |
| 2022-07-29 | 6,190.00 | 6,250.00 | 6,180.00 | 6,220.00 | 6,081.14 | 68,385 |
| 2022-07-28 | 6,230.00 | 6,300.00 | 6,150.00 | 6,180.00 | 6,042.03 | 106,864 |
| 2022-07-27 | 6,050.00 | 6,160.00 | 6,040.00 | 6,150.00 | 6,012.70 | 59,977 |
| 2022-07-26 | 6,190.00 | 6,190.00 | 6,020.00 | 6,120.00 | 5,983.37 | 36,159 |
| 2022-07-25 | 6,090.00 | 6,190.00 | 5,980.00 | 6,120.00 | 5,983.37 | 65,743 |
| 2022-07-22 | 6,180.00 | 6,240.00 | 6,050.00 | 6,090.00 | 5,954.04 | 62,117 |
| 2022-07-21 | 6,180.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,032.26 | 74,458 |
| 2022-07-20 | 6,310.00 | 6,310.00 | 6,140.00 | 6,170.00 | 6,032.26 | 124,371 |
| 2022-07-19 | 6,080.00 | 6,250.00 | 6,010.00 | 6,160.00 | 6,022.48 | 61,922 |
| 2022-07-18 | 5,990.00 | 6,150.00 | 5,990.00 | 6,060.00 | 5,924.71 | 61,723 |
| 2022-07-15 | 6,100.00 | 6,100.00 | 5,880.00 | 5,960.00 | 5,826.95 | 53,847 |
| 2022-07-14 | 6,010.00 | 6,090.00 | 5,940.00 | 6,010.00 | 5,875.83 | 60,405 |
| 2022-07-13 | 5,920.00 | 6,030.00 | 5,830.00 | 6,010.00 | 5,875.83 | 87,542 |
| 2022-07-12 | 5,970.00 | 5,990.00 | 5,880.00 | 5,980.00 | 5,846.50 | 77,488 |
| 2022-07-11 | 6,080.00 | 6,150.00 | 5,960.00 | 6,010.00 | 5,875.83 | 66,123 |
| 2022-07-08 | 6,060.00 | 6,160.00 | 6,020.00 | 6,020.00 | 5,885.61 | 87,996 |
| 2022-07-07 | 5,980.00 | 6,110.00 | 5,960.00 | 6,030.00 | 5,895.38 | 63,336 |
| 2022-07-06 | 6,060.00 | 6,080.00 | 5,850.00 | 5,970.00 | 5,836.72 | 75,008 |
| 2022-07-05 | 5,850.00 | 6,130.00 | 5,820.00 | 6,060.00 | 5,924.71 | 71,656 |
| 2022-07-04 | 5,990.00 | 6,040.00 | 5,600.00 | 5,880.00 | 5,748.73 | 152,765 |
| 2022-07-01 | 6,000.00 | 6,110.00 | 5,860.00 | 5,980.00 | 5,846.50 | 129,862 |
| 2022-06-30 | 6,170.00 | 6,230.00 | 5,990.00 | 6,000.00 | 5,866.05 | 112,372 |
| 2022-06-29 | 6,200.00 | 6,300.00 | 6,150.00 | 6,220.00 | 6,081.14 | 80,756 |
| 2022-06-28 | 6,310.00 | 6,460.00 | 6,250.00 | 6,330.00 | 6,188.69 | 75,000 |
| 2022-06-27 | 6,260.00 | 6,450.00 | 6,220.00 | 6,380.00 | 6,237.57 | 136,754 |
| 2022-06-24 | 5,950.00 | 6,280.00 | 5,870.00 | 6,240.00 | 6,100.70 | 156,100 |
| 2022-06-23 | 6,040.00 | 6,210.00 | 5,790.00 | 5,900.00 | 5,768.29 | 247,332 |
| 2022-06-22 | 6,340.00 | 6,500.00 | 6,040.00 | 6,040.00 | 5,905.16 | 239,870 |
| 2022-06-21 | 6,180.00 | 6,420.00 | 6,180.00 | 6,300.00 | 6,159.36 | 171,710 |
| 2022-06-20 | 6,300.00 | 6,360.00 | 6,010.00 | 6,170.00 | 6,032.26 | 237,879 |
| 2022-06-17 | 6,450.00 | 6,480.00 | 6,230.00 | 6,300.00 | 6,159.36 | 406,823 |
| 2022-06-16 | 6,640.00 | 6,770.00 | 6,440.00 | 6,480.00 | 6,335.34 | 197,754 |
| 2022-06-15 | 6,700.00 | 6,790.00 | 6,540.00 | 6,620.00 | 6,472.21 | 185,161 |
| 2022-06-14 | 6,400.00 | 6,780.00 | 6,400.00 | 6,730.00 | 6,579.76 | 333,285 |
| 2022-06-13 | 6,510.00 | 6,590.00 | 6,450.00 | 6,500.00 | 6,354.89 | 374,347 |
| 2022-06-10 | 6,680.00 | 6,790.00 | 6,600.00 | 6,650.00 | 6,501.54 | 188,227 |
| 2022-06-09 | 6,890.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,589.53 | 231,290 |
| 2022-06-08 | 6,780.00 | 6,920.00 | 6,770.00 | 6,900.00 | 6,745.96 | 152,230 |
| 2022-06-07 | 6,840.00 | 6,950.00 | 6,710.00 | 6,870.00 | 6,716.63 | 223,670 |
| 2022-06-03 | 6,700.00 | 6,910.00 | 6,690.00 | 6,830.00 | 6,677.52 | 232,893 |
| 2022-06-02 | 6,610.00 | 6,820.00 | 6,580.00 | 6,680.00 | 6,530.87 | 201,992 |
| 2022-05-31 | 6,620.00 | 6,650.00 | 6,510.00 | 6,640.00 | 6,491.77 | 241,652 |
| 2022-05-30 | 6,620.00 | 6,680.00 | 6,530.00 | 6,630.00 | 6,481.99 | 221,641 |
| 2022-05-27 | 6,390.00 | 6,580.00 | 6,350.00 | 6,510.00 | 6,364.67 | 420,974 |
| 2022-05-26 | 6,290.00 | 6,490.00 | 6,200.00 | 6,380.00 | 6,237.57 | 554,056 |
| 2022-05-25 | 6,190.00 | 6,270.00 | 6,050.00 | 6,210.00 | 6,071.36 | 205,860 |
| 2022-05-24 | 6,200.00 | 6,310.00 | 6,050.00 | 6,190.00 | 6,051.81 | 394,469 |
| 2022-05-23 | 6,270.00 | 6,310.00 | 6,140.00 | 6,200.00 | 6,061.59 | 160,269 |
| 2022-05-20 | 6,130.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,042.03 | 155,465 |
| 2022-05-19 | 6,010.00 | 6,330.00 | 5,860.00 | 6,190.00 | 6,051.81 | 569,842 |
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.