Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,390.00 | 5,570.00 | 5,330.00 | 5,440.00 | 5,300.46 | 192,999 |
| 2021-11-19 | 5,130.00 | 5,400.00 | 5,090.00 | 5,370.00 | 5,232.26 | 172,519 |
| 2021-11-18 | 5,140.00 | 5,220.00 | 5,030.00 | 5,130.00 | 4,998.42 | 75,614 |
| 2021-11-17 | 5,190.00 | 5,280.00 | 5,100.00 | 5,140.00 | 5,008.16 | 71,229 |
| 2021-11-16 | 5,200.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,056.88 | 49,529 |
| 2021-11-15 | 4,980.00 | 5,270.00 | 4,980.00 | 5,200.00 | 5,066.62 | 115,404 |
| 2021-11-12 | 4,850.00 | 5,030.00 | 4,850.00 | 4,995.00 | 4,866.88 | 25,473 |
| 2021-11-11 | 4,860.00 | 4,920.00 | 4,850.00 | 4,885.00 | 4,759.70 | 42,315 |
| 2021-11-10 | 5,040.00 | 5,050.00 | 4,885.00 | 4,900.00 | 4,774.32 | 91,634 |
| 2021-11-09 | 5,100.00 | 5,170.00 | 4,995.00 | 5,040.00 | 4,910.72 | 52,158 |
| 2021-11-08 | 5,020.00 | 5,090.00 | 4,965.00 | 5,080.00 | 4,949.70 | 44,482 |
| 2021-11-05 | 5,090.00 | 5,160.00 | 4,995.00 | 5,020.00 | 4,891.24 | 60,038 |
| 2021-11-04 | 5,270.00 | 5,270.00 | 5,120.00 | 5,120.00 | 4,988.67 | 33,458 |
| 2021-11-03 | 5,290.00 | 5,340.00 | 5,170.00 | 5,180.00 | 5,047.13 | 50,789 |
| 2021-11-02 | 5,380.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,144.57 | 41,926 |
| 2021-11-01 | 5,340.00 | 5,440.00 | 5,230.00 | 5,240.00 | 5,105.59 | 58,984 |
| 2021-10-29 | 5,450.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,203.03 | 74,726 |
| 2021-10-28 | 5,280.00 | 5,480.00 | 5,220.00 | 5,430.00 | 5,290.72 | 175,739 |
| 2021-10-27 | 5,270.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,144.57 | 75,755 |
| 2021-10-26 | 5,270.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,134.82 | 42,751 |
| 2021-10-25 | 5,260.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,086.11 | 36,004 |
| 2021-10-22 | 5,190.00 | 5,370.00 | 5,140.00 | 5,270.00 | 5,134.82 | 102,703 |
| 2021-10-21 | 5,190.00 | 5,270.00 | 5,130.00 | 5,190.00 | 5,056.88 | 56,008 |
← NewerPage 21 of 21 · 1,223 trading days
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.