Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,450.00 | 6,450.00 | 6,030.00 | 6,140.00 | 6,140.00 | 46,595 |
| 2026-07-16 | 6,680.00 | 6,680.00 | 6,360.00 | 6,470.00 | 6,470.00 | 22,118 |
| 2026-07-15 | 6,490.00 | 6,870.00 | 6,480.00 | 6,800.00 | 6,800.00 | 56,196 |
| 2026-07-14 | 6,430.00 | 6,580.00 | 5,930.00 | 6,360.00 | 6,360.00 | 92,108 |
| 2026-07-13 | 6,910.00 | 7,030.00 | 6,420.00 | 6,430.00 | 6,430.00 | 58,999 |
| 2026-07-10 | 6,300.00 | 6,950.00 | 6,300.00 | 6,910.00 | 6,910.00 | 61,604 |
| 2026-07-09 | 6,200.00 | 6,430.00 | 6,010.00 | 6,250.00 | 6,250.00 | 48,705 |
| 2026-07-08 | 6,460.00 | 6,650.00 | 6,050.00 | 6,140.00 | 6,140.00 | 97,526 |
| 2026-07-07 | 6,870.00 | 6,890.00 | 6,380.00 | 6,580.00 | 6,580.00 | 72,372 |
| 2026-07-06 | 7,090.00 | 7,090.00 | 6,620.00 | 6,870.00 | 6,870.00 | 70,611 |
| 2026-07-03 | 6,700.00 | 7,350.00 | 6,350.00 | 7,090.00 | 7,090.00 | 86,481 |
| 2026-07-02 | 7,400.00 | 7,400.00 | 6,700.00 | 6,700.00 | 6,700.00 | 94,319 |
| 2026-07-01 | 7,770.00 | 7,820.00 | 7,400.00 | 7,480.00 | 7,480.00 | 101,816 |
| 2026-06-30 | 6,820.00 | 8,090.00 | 6,730.00 | 7,750.00 | 7,750.00 | 363,480 |
| 2026-06-29 | 6,050.00 | 6,790.00 | 6,050.00 | 6,770.00 | 6,770.00 | 117,578 |
| 2026-06-26 | 6,280.00 | 6,330.00 | 5,900.00 | 6,030.00 | 6,030.00 | 84,360 |
| 2026-06-25 | 6,440.00 | 6,630.00 | 6,180.00 | 6,280.00 | 6,280.00 | 60,608 |
| 2026-06-24 | 6,200.00 | 6,620.00 | 6,170.00 | 6,410.00 | 6,410.00 | 55,317 |
| 2026-06-23 | 7,000.00 | 7,000.00 | 6,320.00 | 6,320.00 | 6,320.00 | 125,837 |
| 2026-06-22 | 7,030.00 | 7,200.00 | 6,800.00 | 6,940.00 | 6,940.00 | 37,905 |
| 2026-06-19 | 7,290.00 | 7,420.00 | 6,930.00 | 7,070.00 | 7,070.00 | 142,353 |
| 2026-06-18 | 7,510.00 | 7,540.00 | 7,170.00 | 7,220.00 | 7,220.00 | 42,004 |
| 2026-06-17 | 7,600.00 | 7,610.00 | 7,410.00 | 7,540.00 | 7,540.00 | 22,937 |
| 2026-06-16 | 7,800.00 | 7,940.00 | 7,480.00 | 7,540.00 | 7,540.00 | 63,026 |
| 2026-06-15 | 7,660.00 | 7,800.00 | 7,600.00 | 7,710.00 | 7,710.00 | 46,404 |
| 2026-06-12 | 7,290.00 | 7,710.00 | 7,260.00 | 7,530.00 | 7,530.00 | 82,778 |
| 2026-06-11 | 6,670.00 | 7,110.00 | 6,490.00 | 7,060.00 | 7,060.00 | 44,789 |
| 2026-06-10 | 6,820.00 | 6,890.00 | 6,530.00 | 6,730.00 | 6,730.00 | 62,591 |
| 2026-06-09 | 6,400.00 | 6,880.00 | 6,400.00 | 6,880.00 | 6,880.00 | 101,959 |
| 2026-06-08 | 6,650.00 | 6,650.00 | 6,260.00 | 6,260.00 | 6,260.00 | 195,447 |
| 2026-06-05 | 7,520.00 | 7,520.00 | 6,940.00 | 6,960.00 | 6,960.00 | 244,222 |
| 2026-06-04 | 7,520.00 | 8,150.00 | 7,500.00 | 7,510.00 | 7,510.00 | 246,259 |
| 2026-06-02 | 7,800.00 | 7,840.00 | 7,450.00 | 7,600.00 | 7,600.00 | 75,501 |
| 2026-06-01 | 8,100.00 | 8,390.00 | 7,740.00 | 7,800.00 | 7,800.00 | 104,423 |
| 2026-05-29 | 8,580.00 | 8,610.00 | 7,910.00 | 8,100.00 | 8,100.00 | 92,343 |
| 2026-05-28 | 8,890.00 | 9,000.00 | 8,120.00 | 8,430.00 | 8,430.00 | 113,553 |
| 2026-05-27 | 9,750.00 | 9,930.00 | 8,870.00 | 8,890.00 | 8,890.00 | 113,254 |
| 2026-05-26 | 9,900.00 | 10,290.00 | 9,550.00 | 9,610.00 | 9,610.00 | 142,879 |
| 2026-05-22 | 9,100.00 | 9,640.00 | 8,960.00 | 9,550.00 | 9,550.00 | 86,155 |
| 2026-05-21 | 8,470.00 | 9,120.00 | 8,470.00 | 8,910.00 | 8,910.00 | 88,283 |
| 2026-05-20 | 8,780.00 | 8,780.00 | 8,180.00 | 8,250.00 | 8,250.00 | 53,979 |
| 2026-05-19 | 9,080.00 | 9,080.00 | 8,450.00 | 8,780.00 | 8,780.00 | 63,246 |
| 2026-05-18 | 9,130.00 | 9,160.00 | 8,430.00 | 8,900.00 | 8,900.00 | 89,965 |
| 2026-05-15 | 9,550.00 | 9,740.00 | 9,130.00 | 9,240.00 | 9,240.00 | 142,406 |
| 2026-05-14 | 9,540.00 | 9,740.00 | 9,200.00 | 9,520.00 | 9,520.00 | 121,973 |
| 2026-05-13 | 9,510.00 | 9,790.00 | 9,290.00 | 9,510.00 | 9,510.00 | 130,341 |
| 2026-05-12 | 9,830.00 | 9,990.00 | 9,330.00 | 9,510.00 | 9,510.00 | 134,607 |
| 2026-05-11 | 10,250.00 | 10,450.00 | 9,780.00 | 9,790.00 | 9,790.00 | 220,387 |
| 2026-05-08 | 9,790.00 | 10,100.00 | 9,570.00 | 9,820.00 | 9,820.00 | 134,712 |
| 2026-05-07 | 10,420.00 | 10,420.00 | 9,720.00 | 9,840.00 | 9,840.00 | 196,700 |
| 2026-05-06 | 9,650.00 | 10,590.00 | 9,650.00 | 10,180.00 | 10,180.00 | 615,928 |
| 2026-05-04 | 9,730.00 | 9,830.00 | 9,330.00 | 9,450.00 | 9,450.00 | 171,307 |
| 2026-04-30 | 9,650.00 | 9,700.00 | 9,380.00 | 9,460.00 | 9,460.00 | 92,057 |
| 2026-04-29 | 9,560.00 | 9,690.00 | 9,320.00 | 9,560.00 | 9,560.00 | 61,377 |
| 2026-04-28 | 10,000.00 | 10,170.00 | 9,570.00 | 9,610.00 | 9,610.00 | 120,824 |
| 2026-04-27 | 10,280.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | 192,422 |
| 2026-04-24 | 9,350.00 | 10,230.00 | 9,340.00 | 10,080.00 | 10,080.00 | 306,965 |
| 2026-04-23 | 9,290.00 | 9,520.00 | 9,180.00 | 9,370.00 | 9,370.00 | 115,491 |
| 2026-04-22 | 9,400.00 | 9,730.00 | 9,070.00 | 9,290.00 | 9,290.00 | 278,091 |
| 2026-04-21 | 9,270.00 | 9,340.00 | 9,120.00 | 9,290.00 | 9,290.00 | 64,852 |
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.