Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,100.00 | 6,260.00 | 6,060.00 | 6,110.00 | 5,973.60 | 465,382 |
| 2022-05-17 | 5,930.00 | 6,120.00 | 5,880.00 | 6,040.00 | 5,905.16 | 495,665 |
| 2022-05-16 | 5,770.00 | 5,940.00 | 5,680.00 | 5,900.00 | 5,768.29 | 454,916 |
| 2022-05-13 | 5,340.00 | 5,690.00 | 5,290.00 | 5,590.00 | 5,465.21 | 217,769 |
| 2022-05-12 | 5,400.00 | 5,490.00 | 5,270.00 | 5,310.00 | 5,191.46 | 66,239 |
| 2022-05-11 | 5,460.00 | 5,500.00 | 5,370.00 | 5,400.00 | 5,279.45 | 34,586 |
| 2022-05-10 | 5,390.00 | 5,480.00 | 5,260.00 | 5,450.00 | 5,328.33 | 54,029 |
| 2022-05-09 | 5,520.00 | 5,610.00 | 5,470.00 | 5,490.00 | 5,367.44 | 80,535 |
| 2022-05-06 | 5,490.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,406.55 | 42,941 |
| 2022-05-04 | 5,580.00 | 5,640.00 | 5,490.00 | 5,510.00 | 5,386.99 | 86,749 |
| 2022-05-03 | 5,580.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,455.43 | 55,915 |
| 2022-05-02 | 5,570.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,445.65 | 55,574 |
| 2022-04-29 | 5,560.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,455.43 | 66,436 |
| 2022-04-28 | 5,510.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,416.32 | 49,538 |
| 2022-04-27 | 5,450.00 | 5,540.00 | 5,410.00 | 5,530.00 | 5,406.55 | 48,133 |
| 2022-04-26 | 5,440.00 | 5,660.00 | 5,440.00 | 5,620.00 | 5,494.54 | 67,003 |
| 2022-04-25 | 5,500.00 | 5,530.00 | 5,420.00 | 5,430.00 | 5,308.78 | 75,219 |
| 2022-04-22 | 5,610.00 | 5,690.00 | 5,500.00 | 5,590.00 | 5,465.21 | 79,160 |
| 2022-04-21 | 5,620.00 | 5,710.00 | 5,560.00 | 5,670.00 | 5,543.42 | 91,076 |
| 2022-04-20 | 5,610.00 | 5,640.00 | 5,540.00 | 5,620.00 | 5,494.54 | 58,825 |
| 2022-04-19 | 5,470.00 | 5,620.00 | 5,460.00 | 5,550.00 | 5,426.10 | 60,760 |
| 2022-04-18 | 5,420.00 | 5,500.00 | 5,350.00 | 5,490.00 | 5,367.44 | 59,786 |
| 2022-04-15 | 5,310.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,230.56 | 38,780 |
| 2022-04-14 | 5,460.00 | 5,480.00 | 5,360.00 | 5,380.00 | 5,259.89 | 49,735 |
| 2022-04-13 | 5,330.00 | 5,440.00 | 5,330.00 | 5,440.00 | 5,318.55 | 24,052 |
| 2022-04-12 | 5,230.00 | 5,580.00 | 5,190.00 | 5,410.00 | 5,289.22 | 162,574 |
| 2022-04-11 | 5,370.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,181.68 | 40,056 |
| 2022-04-08 | 5,480.00 | 5,530.00 | 5,330.00 | 5,390.00 | 5,269.67 | 47,224 |
| 2022-04-07 | 5,580.00 | 5,580.00 | 5,350.00 | 5,480.00 | 5,357.66 | 115,569 |
| 2022-04-06 | 5,570.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,474.98 | 51,973 |
| 2022-04-05 | 5,640.00 | 5,670.00 | 5,580.00 | 5,650.00 | 5,523.87 | 55,876 |
| 2022-04-04 | 5,680.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,484.76 | 75,404 |
| 2022-04-01 | 5,610.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,553.20 | 75,536 |
| 2022-03-31 | 5,600.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,484.76 | 47,476 |
| 2022-03-30 | 5,700.00 | 5,710.00 | 5,590.00 | 5,610.00 | 5,484.76 | 67,440 |
| 2022-03-29 | 5,660.00 | 5,660.00 | 5,570.00 | 5,610.00 | 5,484.76 | 65,012 |
| 2022-03-28 | 5,540.00 | 5,720.00 | 5,460.00 | 5,660.00 | 5,533.64 | 184,579 |
| 2022-03-25 | 5,590.00 | 5,600.00 | 5,470.00 | 5,540.00 | 5,416.32 | 114,009 |
| 2022-03-24 | 5,510.00 | 5,550.00 | 5,430.00 | 5,550.00 | 5,426.10 | 36,964 |
| 2022-03-23 | 5,520.00 | 5,580.00 | 5,490.00 | 5,510.00 | 5,386.99 | 62,151 |
| 2022-03-22 | 5,510.00 | 5,560.00 | 5,410.00 | 5,510.00 | 5,386.99 | 43,286 |
| 2022-03-21 | 5,490.00 | 5,570.00 | 5,450.00 | 5,510.00 | 5,386.99 | 49,024 |
| 2022-03-18 | 5,480.00 | 5,520.00 | 5,370.00 | 5,480.00 | 5,357.66 | 73,279 |
| 2022-03-17 | 5,300.00 | 5,520.00 | 5,300.00 | 5,400.00 | 5,279.45 | 150,912 |
| 2022-03-16 | 5,250.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,123.02 | 48,563 |
| 2022-03-15 | 5,190.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,083.91 | 25,021 |
| 2022-03-14 | 5,290.00 | 5,390.00 | 5,200.00 | 5,240.00 | 5,123.02 | 38,371 |
| 2022-03-11 | 5,330.00 | 5,370.00 | 5,220.00 | 5,280.00 | 5,162.13 | 38,199 |
| 2022-03-10 | 5,270.00 | 5,390.00 | 5,270.00 | 5,330.00 | 5,211.01 | 25,404 |
| 2022-03-08 | 5,150.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,132.80 | 43,837 |
| 2022-03-07 | 5,400.00 | 5,470.00 | 5,220.00 | 5,280.00 | 5,162.13 | 78,820 |
| 2022-03-04 | 5,590.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,377.22 | 66,245 |
| 2022-03-03 | 5,500.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,465.21 | 111,268 |
| 2022-03-02 | 5,240.00 | 5,450.00 | 5,240.00 | 5,440.00 | 5,318.55 | 63,381 |
| 2022-02-28 | 5,300.00 | 5,500.00 | 5,260.00 | 5,300.00 | 5,181.68 | 54,795 |
| 2022-02-25 | 5,300.00 | 5,460.00 | 5,270.00 | 5,300.00 | 5,181.68 | 91,167 |
| 2022-02-24 | 5,270.00 | 5,390.00 | 5,210.00 | 5,230.00 | 5,113.24 | 89,349 |
| 2022-02-23 | 5,130.00 | 5,450.00 | 5,130.00 | 5,380.00 | 5,259.89 | 100,703 |
| 2022-02-22 | 5,160.00 | 5,280.00 | 5,120.00 | 5,200.00 | 5,083.91 | 78,473 |
| 2022-02-21 | 5,230.00 | 5,280.00 | 5,130.00 | 5,280.00 | 5,162.13 | 75,649 |
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.