Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,310.00 | 9,450.00 | 9,080.00 | 9,220.00 | 9,220.00 | 73,461 |
| 2026-04-17 | 9,380.00 | 9,530.00 | 9,060.00 | 9,310.00 | 9,310.00 | 92,010 |
| 2026-04-16 | 8,750.00 | 9,380.00 | 8,740.00 | 9,280.00 | 9,280.00 | 175,201 |
| 2026-04-15 | 8,560.00 | 8,910.00 | 8,470.00 | 8,690.00 | 8,690.00 | 127,075 |
| 2026-04-14 | 8,210.00 | 8,540.00 | 8,190.00 | 8,470.00 | 8,470.00 | 69,736 |
| 2026-04-13 | 7,910.00 | 8,310.00 | 7,830.00 | 8,100.00 | 8,100.00 | 70,853 |
| 2026-04-10 | 7,880.00 | 8,100.00 | 7,850.00 | 8,010.00 | 8,010.00 | 64,937 |
| 2026-04-09 | 7,900.00 | 7,910.00 | 7,670.00 | 7,800.00 | 7,800.00 | 30,525 |
| 2026-04-08 | 7,650.00 | 7,950.00 | 7,650.00 | 7,910.00 | 7,910.00 | 91,845 |
| 2026-04-07 | 7,560.00 | 7,630.00 | 7,350.00 | 7,480.00 | 7,480.00 | 39,762 |
| 2026-04-06 | 7,510.00 | 7,670.00 | 7,380.00 | 7,450.00 | 7,450.00 | 69,695 |
| 2026-04-03 | 7,550.00 | 7,740.00 | 7,430.00 | 7,500.00 | 7,500.00 | 41,990 |
| 2026-04-02 | 7,880.00 | 8,020.00 | 7,320.00 | 7,480.00 | 7,480.00 | 88,888 |
| 2026-04-01 | 7,420.00 | 7,870.00 | 7,380.00 | 7,870.00 | 7,870.00 | 81,402 |
| 2026-03-31 | 7,600.00 | 7,600.00 | 7,050.00 | 7,190.00 | 7,190.00 | 179,412 |
| 2026-03-30 | 7,910.00 | 7,910.00 | 7,410.00 | 7,590.00 | 7,590.00 | 49,723 |
| 2026-03-27 | 7,980.00 | 8,000.00 | 7,690.00 | 7,950.00 | 7,950.00 | 51,326 |
| 2026-03-26 | 8,350.00 | 8,350.00 | 7,960.00 | 7,980.00 | 7,980.00 | 59,067 |
| 2026-03-25 | 8,040.00 | 8,410.00 | 8,040.00 | 8,350.00 | 8,350.00 | 47,187 |
| 2026-03-24 | 8,200.00 | 8,200.00 | 7,700.00 | 8,020.00 | 8,020.00 | 78,905 |
| 2026-03-23 | 8,260.00 | 8,280.00 | 7,900.00 | 7,900.00 | 7,900.00 | 78,273 |
| 2026-03-20 | 8,490.00 | 8,620.00 | 8,320.00 | 8,400.00 | 8,400.00 | 54,138 |
| 2026-03-19 | 8,550.00 | 8,590.00 | 8,360.00 | 8,380.00 | 8,380.00 | 56,360 |
| 2026-03-18 | 8,740.00 | 8,900.00 | 8,560.00 | 8,720.00 | 8,720.00 | 51,158 |
| 2026-03-17 | 8,550.00 | 8,730.00 | 8,470.00 | 8,610.00 | 8,610.00 | 157,235 |
| 2026-03-16 | 8,450.00 | 8,560.00 | 8,330.00 | 8,380.00 | 8,380.00 | 31,947 |
| 2026-03-13 | 8,560.00 | 8,690.00 | 8,380.00 | 8,440.00 | 8,440.00 | 82,382 |
| 2026-03-12 | 8,990.00 | 9,010.00 | 8,570.00 | 8,720.00 | 8,720.00 | 160,118 |
| 2026-03-11 | 8,910.00 | 9,330.00 | 8,720.00 | 9,010.00 | 9,010.00 | 86,911 |
| 2026-03-10 | 8,550.00 | 8,860.00 | 8,510.00 | 8,810.00 | 8,810.00 | 62,999 |
| 2026-03-09 | 8,610.00 | 8,890.00 | 7,960.00 | 8,220.00 | 8,220.00 | 88,686 |
| 2026-03-06 | 8,820.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 64,148 |
| 2026-03-05 | 8,450.00 | 9,000.00 | 8,430.00 | 8,810.00 | 8,810.00 | 101,151 |
| 2026-03-04 | 9,290.00 | 9,290.00 | 7,740.00 | 7,830.00 | 7,830.00 | 178,236 |
| 2026-03-03 | 9,500.00 | 9,870.00 | 9,330.00 | 9,340.00 | 9,340.00 | 125,007 |
| 2026-02-27 | 9,950.00 | 10,000.00 | 9,590.00 | 9,730.00 | 9,730.00 | 130,017 |
| 2026-02-26 | 9,920.00 | 10,180.00 | 9,690.00 | 10,020.00 | 10,020.00 | 113,704 |
| 2026-02-25 | 9,980.00 | 10,090.00 | 9,820.00 | 9,820.00 | 9,820.00 | 121,520 |
| 2026-02-24 | 9,960.00 | 10,270.00 | 9,720.00 | 9,940.00 | 9,940.00 | 117,562 |
| 2026-02-23 | 9,890.00 | 10,130.00 | 9,840.00 | 9,960.00 | 9,960.00 | 114,328 |
| 2026-02-20 | 10,080.00 | 10,140.00 | 9,800.00 | 9,840.00 | 9,840.00 | 146,151 |
| 2026-02-19 | 10,300.00 | 10,360.00 | 9,980.00 | 10,130.00 | 10,130.00 | 127,236 |
| 2026-02-13 | 10,310.00 | 10,410.00 | 10,030.00 | 10,130.00 | 10,130.00 | 117,028 |
| 2026-02-12 | 11,000.00 | 11,150.00 | 10,370.00 | 10,410.00 | 10,410.00 | 163,214 |
| 2026-02-11 | 10,820.00 | 11,100.00 | 10,550.00 | 10,690.00 | 10,690.00 | 180,077 |
| 2026-02-10 | 11,060.00 | 11,070.00 | 10,510.00 | 10,900.00 | 10,900.00 | 226,982 |
| 2026-02-09 | 9,730.00 | 11,210.00 | 9,730.00 | 11,040.00 | 11,040.00 | 493,296 |
| 2026-02-06 | 9,580.00 | 9,730.00 | 9,120.00 | 9,570.00 | 9,570.00 | 85,919 |
| 2026-02-05 | 10,240.00 | 10,380.00 | 9,720.00 | 9,760.00 | 9,760.00 | 182,607 |
| 2026-02-04 | 10,450.00 | 10,450.00 | 10,150.00 | 10,440.00 | 10,440.00 | 123,657 |
| 2026-02-03 | 10,130.00 | 10,520.00 | 9,910.00 | 10,450.00 | 10,450.00 | 385,917 |
| 2026-02-02 | 9,600.00 | 10,330.00 | 9,390.00 | 9,990.00 | 9,990.00 | 340,435 |
| 2026-01-30 | 9,460.00 | 9,990.00 | 9,370.00 | 9,790.00 | 9,790.00 | 270,693 |
| 2026-01-29 | 9,600.00 | 9,670.00 | 9,140.00 | 9,460.00 | 9,460.00 | 173,942 |
| 2026-01-28 | 9,480.00 | 9,550.00 | 9,210.00 | 9,430.00 | 9,430.00 | 246,808 |
| 2026-01-27 | 9,380.00 | 9,380.00 | 9,020.00 | 9,310.00 | 9,310.00 | 127,738 |
| 2026-01-26 | 8,860.00 | 9,360.00 | 8,760.00 | 9,310.00 | 9,310.00 | 577,718 |
| 2026-01-23 | 9,060.00 | 9,060.00 | 8,710.00 | 8,800.00 | 8,800.00 | 244,501 |
| 2026-01-22 | 10,000.00 | 10,000.00 | 8,970.00 | 9,030.00 | 9,030.00 | 486,537 |
| 2026-01-21 | 8,360.00 | 10,450.00 | 8,150.00 | 10,080.00 | 10,080.00 | 1,594,946 |
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.