Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 11,600.00 | 11,880.00 | 11,130.00 | 11,760.00 | 11,694.59 | 239,707 |
| 2025-10-23 | 11,600.00 | 11,720.00 | 11,450.00 | 11,470.00 | 11,406.21 | 76,026 |
| 2025-10-22 | 12,000.00 | 12,000.00 | 11,580.00 | 11,760.00 | 11,694.59 | 73,189 |
| 2025-10-21 | 12,260.00 | 12,560.00 | 11,840.00 | 11,910.00 | 11,843.76 | 445,107 |
| 2025-10-20 | 12,470.00 | 12,620.00 | 12,210.00 | 12,230.00 | 12,161.98 | 69,762 |
| 2025-10-17 | 13,120.00 | 13,120.00 | 12,100.00 | 12,300.00 | 12,231.59 | 247,772 |
| 2025-10-16 | 13,110.00 | 13,190.00 | 12,770.00 | 13,120.00 | 13,047.03 | 111,104 |
| 2025-10-15 | 12,970.00 | 13,140.00 | 12,660.00 | 13,110.00 | 13,037.09 | 90,304 |
| 2025-10-14 | 13,730.00 | 13,780.00 | 12,610.00 | 12,830.00 | 12,758.64 | 111,654 |
| 2025-10-13 | 13,290.00 | 13,660.00 | 13,200.00 | 13,550.00 | 13,474.64 | 80,884 |
| 2025-10-10 | 13,930.00 | 13,930.00 | 13,380.00 | 13,600.00 | 13,524.36 | 173,875 |
| 2025-10-02 | 12,470.00 | 13,940.00 | 12,470.00 | 13,200.00 | 13,126.59 | 249,425 |
| 2025-10-01 | 12,000.00 | 12,550.00 | 12,000.00 | 12,290.00 | 12,221.65 | 61,640 |
| 2025-09-30 | 11,950.00 | 12,180.00 | 11,760.00 | 11,870.00 | 11,803.98 | 38,959 |
| 2025-09-29 | 12,080.00 | 12,120.00 | 11,900.00 | 12,020.00 | 11,953.15 | 27,059 |
| 2025-09-26 | 12,570.00 | 12,570.00 | 11,860.00 | 11,900.00 | 11,833.82 | 73,186 |
| 2025-09-25 | 13,040.00 | 13,040.00 | 12,560.00 | 12,590.00 | 12,519.98 | 51,913 |
| 2025-09-24 | 13,220.00 | 13,280.00 | 12,750.00 | 12,940.00 | 12,868.03 | 45,667 |
| 2025-09-23 | 13,630.00 | 13,770.00 | 13,220.00 | 13,220.00 | 13,146.47 | 68,834 |
| 2025-09-22 | 13,610.00 | 13,760.00 | 13,350.00 | 13,580.00 | 13,504.47 | 69,999 |
| 2025-09-19 | 13,810.00 | 14,070.00 | 13,600.00 | 13,610.00 | 13,534.30 | 183,658 |
| 2025-09-18 | 13,000.00 | 13,480.00 | 12,910.00 | 13,420.00 | 13,345.36 | 91,124 |
| 2025-09-17 | 13,190.00 | 13,190.00 | 12,840.00 | 12,990.00 | 12,917.75 | 40,463 |
| 2025-09-16 | 13,060.00 | 13,320.00 | 13,030.00 | 13,270.00 | 13,196.20 | 79,610 |
| 2025-09-15 | 13,100.00 | 13,230.00 | 12,710.00 | 13,060.00 | 12,987.36 | 73,841 |
| 2025-09-12 | 12,800.00 | 13,380.00 | 12,760.00 | 12,980.00 | 12,907.81 | 84,932 |
| 2025-09-11 | 13,050.00 | 13,080.00 | 12,680.00 | 12,710.00 | 12,639.31 | 42,930 |
| 2025-09-10 | 12,570.00 | 12,970.00 | 12,570.00 | 12,940.00 | 12,868.03 | 51,594 |
| 2025-09-09 | 12,640.00 | 12,770.00 | 12,560.00 | 12,570.00 | 12,500.09 | 27,128 |
| 2025-09-08 | 12,750.00 | 12,750.00 | 12,330.00 | 12,650.00 | 12,579.64 | 27,961 |
| 2025-09-05 | 12,750.00 | 12,890.00 | 12,420.00 | 12,600.00 | 12,529.92 | 23,093 |
| 2025-09-04 | 12,680.00 | 12,900.00 | 12,550.00 | 12,740.00 | 12,669.14 | 26,837 |
| 2025-09-03 | 12,680.00 | 12,780.00 | 12,460.00 | 12,680.00 | 12,609.48 | 14,030 |
| 2025-09-02 | 12,410.00 | 12,740.00 | 12,400.00 | 12,700.00 | 12,629.37 | 27,382 |
| 2025-09-01 | 12,860.00 | 12,860.00 | 12,030.00 | 12,500.00 | 12,430.48 | 70,438 |
| 2025-08-29 | 12,720.00 | 13,090.00 | 12,430.00 | 12,960.00 | 12,887.92 | 68,831 |
| 2025-08-28 | 12,230.00 | 12,750.00 | 12,120.00 | 12,720.00 | 12,649.25 | 58,832 |
| 2025-08-27 | 11,980.00 | 12,600.00 | 11,730.00 | 12,380.00 | 12,311.15 | 59,864 |
| 2025-08-26 | 11,860.00 | 12,160.00 | 11,790.00 | 11,920.00 | 11,853.70 | 26,026 |
| 2025-08-25 | 11,920.00 | 12,010.00 | 11,790.00 | 11,820.00 | 11,754.26 | 13,731 |
| 2025-08-22 | 11,870.00 | 12,020.00 | 11,800.00 | 11,830.00 | 11,764.20 | 27,677 |
| 2025-08-21 | 12,230.00 | 12,230.00 | 11,870.00 | 11,870.00 | 11,803.98 | 31,298 |
| 2025-08-20 | 11,850.00 | 12,780.00 | 11,650.00 | 12,250.00 | 12,181.87 | 110,501 |
| 2025-08-19 | 12,240.00 | 12,290.00 | 11,780.00 | 11,870.00 | 11,803.98 | 164,364 |
| 2025-08-18 | 12,500.00 | 12,500.00 | 11,950.00 | 12,240.00 | 12,171.92 | 449,995 |
| 2025-08-14 | 12,730.00 | 12,730.00 | 12,380.00 | 12,490.00 | 12,420.53 | 38,468 |
| 2025-08-13 | 12,680.00 | 13,140.00 | 12,330.00 | 12,740.00 | 12,669.14 | 47,707 |
| 2025-08-12 | 12,070.00 | 13,230.00 | 12,020.00 | 12,630.00 | 12,559.76 | 129,440 |
| 2025-08-11 | 11,940.00 | 12,090.00 | 11,820.00 | 11,960.00 | 11,893.48 | 16,859 |
| 2025-08-08 | 11,930.00 | 12,130.00 | 11,680.00 | 11,940.00 | 11,873.59 | 35,172 |
| 2025-08-07 | 11,990.00 | 12,010.00 | 11,850.00 | 11,930.00 | 11,863.65 | 26,409 |
| 2025-08-06 | 12,250.00 | 12,260.00 | 11,970.00 | 11,970.00 | 11,903.43 | 20,979 |
| 2025-08-05 | 12,420.00 | 12,820.00 | 12,100.00 | 12,250.00 | 12,181.87 | 29,678 |
| 2025-08-04 | 12,560.00 | 12,560.00 | 12,240.00 | 12,450.00 | 12,380.76 | 15,879 |
| 2025-08-01 | 13,150.00 | 13,160.00 | 12,470.00 | 12,470.00 | 12,400.65 | 44,961 |
| 2025-07-31 | 12,840.00 | 13,210.00 | 12,710.00 | 13,150.00 | 13,076.86 | 54,911 |
| 2025-07-30 | 12,490.00 | 13,130.00 | 12,450.00 | 12,830.00 | 12,758.64 | 63,208 |
| 2025-07-29 | 12,530.00 | 12,680.00 | 12,210.00 | 12,500.00 | 12,430.48 | 17,759 |
| 2025-07-28 | 12,160.00 | 12,540.00 | 12,110.00 | 12,530.00 | 12,460.31 | 19,520 |
| 2025-07-25 | 12,380.00 | 12,380.00 | 12,190.00 | 12,190.00 | 12,122.20 | 8,593 |
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.