Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,420.00 | 12,660.00 | 12,290.00 | 12,380.00 | 12,311.15 | 16,534 |
| 2025-07-23 | 12,690.00 | 12,690.00 | 12,250.00 | 12,420.00 | 12,350.92 | 19,933 |
| 2025-07-22 | 12,630.00 | 12,840.00 | 12,480.00 | 12,690.00 | 12,619.42 | 42,036 |
| 2025-07-21 | 12,570.00 | 12,710.00 | 12,420.00 | 12,630.00 | 12,559.76 | 25,364 |
| 2025-07-18 | 12,510.00 | 12,700.00 | 12,300.00 | 12,570.00 | 12,500.09 | 24,041 |
| 2025-07-17 | 12,350.00 | 12,550.00 | 11,920.00 | 12,510.00 | 12,440.42 | 40,921 |
| 2025-07-16 | 11,980.00 | 12,490.00 | 11,640.00 | 12,350.00 | 12,281.31 | 48,929 |
| 2025-07-15 | 12,060.00 | 12,060.00 | 11,600.00 | 11,970.00 | 11,903.43 | 61,357 |
| 2025-07-14 | 12,210.00 | 12,280.00 | 11,970.00 | 11,980.00 | 11,913.37 | 17,013 |
| 2025-07-11 | 12,220.00 | 12,470.00 | 12,050.00 | 12,210.00 | 12,142.09 | 17,907 |
| 2025-07-10 | 12,130.00 | 12,300.00 | 12,050.00 | 12,080.00 | 12,012.81 | 11,266 |
| 2025-07-09 | 12,230.00 | 12,230.00 | 12,000.00 | 12,010.00 | 11,943.20 | 13,045 |
| 2025-07-08 | 12,260.00 | 12,370.00 | 12,000.00 | 12,230.00 | 12,161.98 | 21,589 |
| 2025-07-07 | 12,220.00 | 12,380.00 | 12,050.00 | 12,330.00 | 12,261.42 | 15,837 |
| 2025-07-04 | 12,400.00 | 12,890.00 | 12,120.00 | 12,300.00 | 12,231.59 | 86,358 |
| 2025-07-03 | 11,760.00 | 12,540.00 | 11,760.00 | 12,400.00 | 12,331.03 | 92,786 |
| 2025-07-02 | 12,080.00 | 12,160.00 | 11,720.00 | 11,850.00 | 11,784.09 | 85,092 |
| 2025-07-01 | 12,680.00 | 12,680.00 | 12,060.00 | 12,060.00 | 11,992.93 | 30,004 |
| 2025-06-30 | 12,600.00 | 12,690.00 | 12,500.00 | 12,500.00 | 12,430.48 | 17,173 |
| 2025-06-27 | 12,760.00 | 12,810.00 | 12,450.00 | 12,690.00 | 12,619.42 | 24,640 |
| 2025-06-26 | 12,970.00 | 13,080.00 | 12,410.00 | 12,760.00 | 12,689.03 | 68,263 |
| 2025-06-25 | 12,660.00 | 12,900.00 | 12,530.00 | 12,850.00 | 12,778.53 | 52,431 |
| 2025-06-24 | 12,390.00 | 12,730.00 | 12,270.00 | 12,660.00 | 12,589.59 | 49,911 |
| 2025-06-23 | 12,900.00 | 12,990.00 | 12,050.00 | 12,210.00 | 12,142.09 | 101,732 |
| 2025-06-20 | 13,360.00 | 13,360.00 | 12,850.00 | 12,930.00 | 12,858.09 | 36,994 |
| 2025-06-19 | 13,630.00 | 13,630.00 | 13,110.00 | 13,120.00 | 13,047.03 | 54,854 |
| 2025-06-18 | 14,270.00 | 14,270.00 | 13,330.00 | 13,620.00 | 13,544.25 | 51,743 |
| 2025-06-17 | 13,720.00 | 14,330.00 | 13,500.00 | 14,000.00 | 13,922.14 | 247,129 |
| 2025-06-16 | 13,480.00 | 13,810.00 | 13,090.00 | 13,720.00 | 13,643.69 | 64,948 |
| 2025-06-13 | 13,960.00 | 13,990.00 | 13,230.00 | 13,480.00 | 13,405.03 | 66,646 |
| 2025-06-12 | 13,950.00 | 14,030.00 | 13,700.00 | 13,930.00 | 13,852.53 | 34,899 |
| 2025-06-11 | 13,710.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,872.41 | 40,967 |
| 2025-06-10 | 13,740.00 | 14,010.00 | 13,600.00 | 13,700.00 | 13,623.80 | 21,238 |
| 2025-06-09 | 14,040.00 | 14,250.00 | 13,710.00 | 13,740.00 | 13,663.58 | 36,265 |
| 2025-06-05 | 14,050.00 | 14,530.00 | 13,950.00 | 14,040.00 | 13,961.91 | 35,483 |
| 2025-06-04 | 14,130.00 | 14,410.00 | 13,960.00 | 14,000.00 | 13,922.14 | 40,010 |
| 2025-06-02 | 14,100.00 | 14,200.00 | 13,810.00 | 14,140.00 | 14,061.36 | 22,306 |
| 2025-05-30 | 14,420.00 | 14,930.00 | 14,100.00 | 14,100.00 | 14,021.58 | 17,762 |
| 2025-05-29 | 14,800.00 | 15,000.00 | 14,300.00 | 14,580.00 | 14,498.91 | 35,205 |
| 2025-05-28 | 14,650.00 | 14,950.00 | 14,400.00 | 14,660.00 | 14,578.47 | 33,561 |
| 2025-05-27 | 14,650.00 | 14,800.00 | 14,400.00 | 14,730.00 | 14,648.08 | 25,405 |
| 2025-05-26 | 14,200.00 | 14,770.00 | 13,980.00 | 14,600.00 | 14,518.80 | 45,180 |
| 2025-05-23 | 14,000.00 | 14,110.00 | 13,500.00 | 14,080.00 | 14,001.69 | 41,624 |
| 2025-05-22 | 14,080.00 | 14,090.00 | 13,730.00 | 13,780.00 | 13,703.36 | 21,376 |
| 2025-05-21 | 13,960.00 | 14,290.00 | 13,700.00 | 14,090.00 | 14,011.64 | 50,984 |
| 2025-05-20 | 13,810.00 | 14,160.00 | 13,810.00 | 13,970.00 | 13,892.30 | 34,868 |
| 2025-05-19 | 14,050.00 | 14,050.00 | 13,660.00 | 13,940.00 | 13,862.47 | 30,108 |
| 2025-05-16 | 14,570.00 | 14,580.00 | 13,670.00 | 14,250.00 | 14,170.75 | 86,512 |
| 2025-05-15 | 15,000.00 | 15,000.00 | 14,230.00 | 14,560.00 | 14,479.02 | 83,763 |
| 2025-05-14 | 14,870.00 | 15,130.00 | 14,640.00 | 15,000.00 | 14,916.57 | 53,706 |
| 2025-05-13 | 14,480.00 | 15,050.00 | 14,130.00 | 14,810.00 | 14,727.63 | 122,063 |
| 2025-05-12 | 14,250.00 | 14,440.00 | 14,050.00 | 14,260.00 | 14,180.69 | 30,004 |
| 2025-05-09 | 14,450.00 | 14,690.00 | 13,930.00 | 14,010.00 | 13,932.08 | 33,837 |
| 2025-05-08 | 14,500.00 | 14,680.00 | 14,360.00 | 14,590.00 | 14,508.85 | 12,786 |
| 2025-05-07 | 14,750.00 | 14,790.00 | 14,400.00 | 14,500.00 | 14,419.35 | 10,671 |
| 2025-05-02 | 14,580.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,518.80 | 5,430 |
| 2025-04-30 | 15,000.00 | 15,000.00 | 14,280.00 | 14,580.00 | 14,498.91 | 22,965 |
| 2025-04-29 | 14,840.00 | 14,880.00 | 14,500.00 | 14,760.00 | 14,677.91 | 15,995 |
| 2025-04-28 | 15,000.00 | 15,180.00 | 14,600.00 | 14,740.00 | 14,658.02 | 16,111 |
| 2025-04-25 | 15,200.00 | 15,200.00 | 14,860.00 | 15,000.00 | 14,916.57 | 17,621 |
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.