Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,360.00 | 10,450.00 | 8,150.00 | 10,080.00 | 10,080.00 | 1,594,946 |
| 2026-01-20 | 8,220.00 | 8,440.00 | 8,030.00 | 8,380.00 | 8,380.00 | 87,420 |
| 2026-01-19 | 8,230.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 48,539 |
| 2026-01-16 | 8,540.00 | 8,630.00 | 8,210.00 | 8,210.00 | 8,210.00 | 96,572 |
| 2026-01-15 | 8,400.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 95,383 |
| 2026-01-14 | 8,570.00 | 8,570.00 | 8,330.00 | 8,500.00 | 8,500.00 | 46,732 |
| 2026-01-13 | 8,420.00 | 8,690.00 | 8,300.00 | 8,390.00 | 8,390.00 | 57,083 |
| 2026-01-12 | 8,330.00 | 8,600.00 | 8,330.00 | 8,480.00 | 8,480.00 | 58,222 |
| 2026-01-09 | 8,510.00 | 8,530.00 | 8,300.00 | 8,310.00 | 8,310.00 | 52,179 |
| 2026-01-08 | 8,700.00 | 8,790.00 | 8,460.00 | 8,460.00 | 8,460.00 | 65,298 |
| 2026-01-07 | 9,350.00 | 9,390.00 | 8,620.00 | 8,790.00 | 8,790.00 | 106,637 |
| 2026-01-06 | 9,200.00 | 9,300.00 | 9,070.00 | 9,300.00 | 9,300.00 | 91,160 |
| 2026-01-05 | 9,250.00 | 9,520.00 | 9,070.00 | 9,250.00 | 9,250.00 | 110,389 |
| 2026-01-02 | 8,690.00 | 9,180.00 | 8,690.00 | 9,140.00 | 9,140.00 | 75,017 |
| 2025-12-30 | 8,770.00 | 9,040.00 | 8,670.00 | 8,830.00 | 8,830.00 | 97,683 |
| 2025-12-29 | 9,000.00 | 9,050.00 | 8,690.00 | 8,840.00 | 8,840.00 | 71,815 |
| 2025-12-26 | 8,340.00 | 9,100.00 | 8,340.00 | 8,990.00 | 8,940.00 | 290,998 |
| 2025-12-24 | 8,550.00 | 8,620.00 | 8,300.00 | 8,340.00 | 8,293.62 | 400,051 |
| 2025-12-23 | 8,910.00 | 8,970.00 | 8,480.00 | 8,540.00 | 8,492.50 | 227,869 |
| 2025-12-22 | 9,050.00 | 9,170.00 | 8,870.00 | 8,960.00 | 8,910.17 | 96,401 |
| 2025-12-19 | 9,030.00 | 9,040.00 | 8,910.00 | 8,950.00 | 8,900.22 | 12,346 |
| 2025-12-18 | 9,010.00 | 9,070.00 | 8,860.00 | 8,960.00 | 8,910.17 | 24,826 |
| 2025-12-17 | 9,160.00 | 9,200.00 | 8,930.00 | 9,060.00 | 9,009.61 | 28,059 |
| 2025-12-16 | 9,180.00 | 9,260.00 | 9,050.00 | 9,050.00 | 8,999.67 | 35,717 |
| 2025-12-15 | 9,550.00 | 9,550.00 | 9,210.00 | 9,240.00 | 9,188.61 | 52,777 |
| 2025-12-12 | 9,560.00 | 9,640.00 | 9,400.00 | 9,570.00 | 9,516.77 | 33,588 |
| 2025-12-11 | 9,460.00 | 9,580.00 | 9,280.00 | 9,560.00 | 9,506.83 | 52,168 |
| 2025-12-10 | 9,860.00 | 9,860.00 | 9,110.00 | 9,450.00 | 9,397.44 | 129,424 |
| 2025-12-09 | 9,230.00 | 9,260.00 | 9,120.00 | 9,120.00 | 9,069.28 | 28,952 |
| 2025-12-08 | 9,420.00 | 9,470.00 | 9,220.00 | 9,230.00 | 9,178.67 | 35,253 |
| 2025-12-05 | 9,320.00 | 9,450.00 | 9,160.00 | 9,420.00 | 9,367.61 | 27,178 |
| 2025-12-04 | 9,580.00 | 9,580.00 | 9,180.00 | 9,270.00 | 9,218.44 | 78,045 |
| 2025-12-03 | 9,230.00 | 9,610.00 | 9,220.00 | 9,570.00 | 9,516.77 | 96,021 |
| 2025-12-02 | 9,220.00 | 9,330.00 | 9,150.00 | 9,220.00 | 9,168.72 | 32,209 |
| 2025-12-01 | 9,230.00 | 9,360.00 | 9,180.00 | 9,220.00 | 9,168.72 | 71,459 |
| 2025-11-28 | 9,320.00 | 9,370.00 | 9,110.00 | 9,210.00 | 9,158.78 | 70,907 |
| 2025-11-27 | 9,330.00 | 9,330.00 | 9,050.00 | 9,310.00 | 9,258.22 | 87,579 |
| 2025-11-26 | 9,130.00 | 9,300.00 | 9,050.00 | 9,240.00 | 9,188.61 | 69,452 |
| 2025-11-25 | 9,210.00 | 9,440.00 | 9,050.00 | 9,100.00 | 9,049.39 | 46,050 |
| 2025-11-24 | 9,380.00 | 9,400.00 | 8,980.00 | 9,190.00 | 9,138.89 | 316,162 |
| 2025-11-21 | 9,670.00 | 9,690.00 | 9,100.00 | 9,310.00 | 9,258.22 | 86,659 |
| 2025-11-20 | 9,730.00 | 10,090.00 | 9,730.00 | 9,850.00 | 9,795.22 | 153,094 |
| 2025-11-19 | 9,930.00 | 10,020.00 | 9,510.00 | 9,600.00 | 9,546.61 | 43,580 |
| 2025-11-18 | 10,310.00 | 10,310.00 | 9,880.00 | 9,910.00 | 9,854.88 | 34,073 |
| 2025-11-17 | 10,230.00 | 10,390.00 | 10,050.00 | 10,320.00 | 10,262.60 | 36,089 |
| 2025-11-14 | 10,600.00 | 10,600.00 | 10,040.00 | 10,040.00 | 9,984.16 | 94,619 |
| 2025-11-13 | 11,030.00 | 11,130.00 | 10,600.00 | 10,720.00 | 10,660.38 | 93,420 |
| 2025-11-12 | 11,000.00 | 11,160.00 | 10,820.00 | 11,120.00 | 11,058.15 | 42,272 |
| 2025-11-11 | 11,250.00 | 11,600.00 | 10,910.00 | 11,100.00 | 11,038.26 | 68,422 |
| 2025-11-10 | 11,100.00 | 11,230.00 | 10,980.00 | 11,170.00 | 11,107.88 | 29,740 |
| 2025-11-07 | 11,320.00 | 11,730.00 | 10,950.00 | 11,050.00 | 10,988.54 | 105,617 |
| 2025-11-06 | 11,180.00 | 11,920.00 | 11,030.00 | 11,800.00 | 11,734.37 | 158,845 |
| 2025-11-05 | 11,600.00 | 11,600.00 | 10,710.00 | 10,950.00 | 10,889.10 | 198,185 |
| 2025-11-04 | 11,650.00 | 11,860.00 | 11,240.00 | 11,660.00 | 11,595.15 | 106,511 |
| 2025-11-03 | 11,140.00 | 12,150.00 | 11,020.00 | 11,650.00 | 11,585.21 | 170,852 |
| 2025-10-31 | 11,170.00 | 11,170.00 | 10,900.00 | 11,140.00 | 11,078.04 | 56,373 |
| 2025-10-30 | 11,300.00 | 11,300.00 | 10,940.00 | 11,030.00 | 10,968.65 | 306,794 |
| 2025-10-29 | 11,530.00 | 11,580.00 | 11,190.00 | 11,260.00 | 11,197.37 | 87,665 |
| 2025-10-28 | 11,770.00 | 12,240.00 | 11,360.00 | 11,510.00 | 11,445.98 | 172,231 |
| 2025-10-27 | 11,810.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,595.15 | 67,129 |
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.