Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,230.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,181.68 | 54,050 |
| 2022-02-17 | 5,280.00 | 5,350.00 | 5,110.00 | 5,290.00 | 5,171.90 | 123,846 |
| 2022-02-16 | 5,160.00 | 5,290.00 | 5,160.00 | 5,270.00 | 5,152.35 | 36,920 |
| 2022-02-15 | 5,090.00 | 5,230.00 | 5,020.00 | 5,040.00 | 4,927.48 | 65,721 |
| 2022-02-14 | 5,200.00 | 5,240.00 | 5,080.00 | 5,100.00 | 4,986.15 | 105,298 |
| 2022-02-11 | 5,380.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,201.23 | 64,825 |
| 2022-02-10 | 5,600.00 | 5,670.00 | 5,450.00 | 5,490.00 | 5,367.44 | 67,086 |
| 2022-02-09 | 5,610.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,445.65 | 70,837 |
| 2022-02-08 | 5,560.00 | 5,690.00 | 5,440.00 | 5,570.00 | 5,445.65 | 95,308 |
| 2022-02-07 | 5,560.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,396.77 | 75,954 |
| 2022-02-04 | 5,270.00 | 5,540.00 | 5,270.00 | 5,530.00 | 5,406.55 | 93,473 |
| 2022-02-03 | 5,400.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,211.01 | 79,866 |
| 2022-01-28 | 5,040.00 | 5,260.00 | 4,970.00 | 5,200.00 | 5,083.91 | 106,184 |
| 2022-01-27 | 5,280.00 | 5,290.00 | 4,970.00 | 5,020.00 | 4,907.93 | 217,440 |
| 2022-01-26 | 5,160.00 | 5,350.00 | 5,150.00 | 5,260.00 | 5,142.57 | 151,302 |
| 2022-01-25 | 5,470.00 | 5,510.00 | 5,140.00 | 5,200.00 | 5,083.91 | 224,533 |
| 2022-01-24 | 5,690.00 | 5,690.00 | 5,300.00 | 5,470.00 | 5,347.89 | 173,419 |
| 2022-01-21 | 5,840.00 | 5,840.00 | 5,660.00 | 5,710.00 | 5,582.53 | 94,858 |
| 2022-01-20 | 5,700.00 | 5,920.00 | 5,660.00 | 5,870.00 | 5,738.96 | 148,090 |
| 2022-01-19 | 5,530.00 | 5,700.00 | 5,490.00 | 5,700.00 | 5,572.75 | 126,183 |
| 2022-01-18 | 5,760.00 | 5,860.00 | 5,530.00 | 5,590.00 | 5,465.21 | 124,892 |
| 2022-01-17 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,621.63 | 162,110 |
| 2022-01-14 | 5,930.00 | 6,030.00 | 5,800.00 | 5,990.00 | 5,856.28 | 231,337 |
| 2022-01-13 | 6,030.00 | 6,140.00 | 5,970.00 | 6,020.00 | 5,885.61 | 193,641 |
| 2022-01-12 | 6,060.00 | 6,110.00 | 5,990.00 | 5,990.00 | 5,856.28 | 161,800 |
| 2022-01-11 | 6,120.00 | 6,150.00 | 5,930.00 | 6,040.00 | 5,905.16 | 179,748 |
| 2022-01-10 | 6,210.00 | 6,210.00 | 6,010.00 | 6,100.00 | 5,963.82 | 230,027 |
| 2022-01-07 | 5,920.00 | 6,330.00 | 5,920.00 | 6,270.00 | 6,130.03 | 529,745 |
| 2022-01-06 | 6,030.00 | 6,170.00 | 5,870.00 | 5,890.00 | 5,758.51 | 490,824 |
| 2022-01-05 | 6,370.00 | 6,420.00 | 6,100.00 | 6,170.00 | 6,032.26 | 488,581 |
| 2022-01-04 | 6,110.00 | 6,770.00 | 5,990.00 | 6,310.00 | 6,169.13 | 3,541,066 |
| 2022-01-03 | 6,150.00 | 6,150.00 | 6,010.00 | 6,090.00 | 5,954.04 | 241,497 |
| 2021-12-30 | 6,020.00 | 6,140.00 | 5,970.00 | 6,090.00 | 5,954.04 | 222,478 |
| 2021-12-29 | 5,910.00 | 6,080.00 | 5,910.00 | 6,040.00 | 5,905.16 | 229,679 |
| 2021-12-28 | 5,980.00 | 6,350.00 | 5,830.00 | 5,880.00 | 5,729.18 | 736,555 |
| 2021-12-27 | 5,910.00 | 6,390.00 | 5,910.00 | 5,990.00 | 5,836.36 | 1,113,164 |
| 2021-12-24 | 5,850.00 | 5,950.00 | 5,780.00 | 5,890.00 | 5,738.92 | 243,755 |
| 2021-12-23 | 5,880.00 | 5,980.00 | 5,740.00 | 5,840.00 | 5,690.20 | 421,817 |
| 2021-12-22 | 6,120.00 | 6,140.00 | 5,740.00 | 5,830.00 | 5,680.46 | 738,953 |
| 2021-12-21 | 5,900.00 | 6,190.00 | 5,800.00 | 5,980.00 | 5,826.61 | 1,392,101 |
| 2021-12-20 | 5,970.00 | 6,070.00 | 5,620.00 | 5,910.00 | 5,758.41 | 1,773,019 |
| 2021-12-17 | 5,590.00 | 6,370.00 | 5,560.00 | 6,050.00 | 5,894.82 | 3,668,944 |
| 2021-12-16 | 5,290.00 | 6,500.00 | 5,280.00 | 5,590.00 | 5,446.62 | 9,377,152 |
| 2021-12-15 | 5,260.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,105.59 | 47,795 |
| 2021-12-14 | 5,230.00 | 5,370.00 | 5,230.00 | 5,300.00 | 5,164.06 | 100,429 |
| 2021-12-13 | 5,450.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,242.00 | 80,730 |
| 2021-12-10 | 5,520.00 | 5,520.00 | 5,350.00 | 5,350.00 | 5,212.77 | 76,650 |
| 2021-12-09 | 5,260.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,212.77 | 60,627 |
| 2021-12-08 | 5,430.00 | 5,490.00 | 5,260.00 | 5,260.00 | 5,125.08 | 101,552 |
| 2021-12-07 | 5,310.00 | 5,370.00 | 5,250.00 | 5,370.00 | 5,232.26 | 72,638 |
| 2021-12-06 | 5,300.00 | 5,350.00 | 5,190.00 | 5,310.00 | 5,173.80 | 64,393 |
| 2021-12-03 | 5,240.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,173.80 | 79,692 |
| 2021-12-02 | 4,990.00 | 5,270.00 | 4,985.00 | 5,230.00 | 5,095.85 | 107,846 |
| 2021-12-01 | 4,845.00 | 5,070.00 | 4,750.00 | 5,070.00 | 4,939.95 | 91,881 |
| 2021-11-30 | 5,110.00 | 5,370.00 | 4,855.00 | 4,870.00 | 4,745.08 | 165,673 |
| 2021-11-29 | 5,020.00 | 5,240.00 | 5,010.00 | 5,090.00 | 4,959.44 | 147,603 |
| 2021-11-26 | 5,420.00 | 5,520.00 | 5,190.00 | 5,240.00 | 5,105.59 | 197,100 |
| 2021-11-25 | 5,540.00 | 5,680.00 | 5,460.00 | 5,460.00 | 5,319.95 | 171,233 |
| 2021-11-24 | 5,430.00 | 5,720.00 | 5,360.00 | 5,510.00 | 5,368.67 | 269,248 |
| 2021-11-23 | 5,500.00 | 6,170.00 | 5,350.00 | 5,350.00 | 5,212.77 | 3,045,313 |
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.