Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,000.00 | 15,220.00 | 14,760.00 | 14,970.00 | 14,886.74 | 20,037 |
| 2025-04-23 | 14,870.00 | 14,930.00 | 14,680.00 | 14,920.00 | 14,837.02 | 36,105 |
| 2025-04-22 | 14,270.00 | 14,850.00 | 14,000.00 | 14,760.00 | 14,677.91 | 37,724 |
| 2025-04-21 | 14,220.00 | 14,490.00 | 14,110.00 | 14,320.00 | 14,240.36 | 18,554 |
| 2025-04-18 | 14,420.00 | 14,420.00 | 14,080.00 | 14,220.00 | 14,140.91 | 10,839 |
| 2025-04-17 | 14,180.00 | 14,380.00 | 14,070.00 | 14,340.00 | 14,260.24 | 11,957 |
| 2025-04-16 | 14,690.00 | 14,910.00 | 14,150.00 | 14,180.00 | 14,101.13 | 38,944 |
| 2025-04-15 | 14,660.00 | 14,950.00 | 14,610.00 | 14,700.00 | 14,618.24 | 30,712 |
| 2025-04-14 | 14,320.00 | 14,970.00 | 14,320.00 | 14,800.00 | 14,717.69 | 44,942 |
| 2025-04-11 | 13,550.00 | 14,340.00 | 13,330.00 | 14,300.00 | 14,220.47 | 50,578 |
| 2025-04-10 | 13,620.00 | 14,940.00 | 13,600.00 | 13,830.00 | 13,753.08 | 54,621 |
| 2025-04-09 | 12,980.00 | 13,410.00 | 12,510.00 | 12,940.00 | 12,868.03 | 68,684 |
| 2025-04-08 | 13,090.00 | 13,550.00 | 12,700.00 | 13,280.00 | 13,206.14 | 81,454 |
| 2025-04-07 | 14,250.00 | 14,310.00 | 12,940.00 | 12,980.00 | 12,907.81 | 89,627 |
| 2025-04-04 | 15,090.00 | 15,270.00 | 14,390.00 | 14,700.00 | 14,618.24 | 340,462 |
| 2025-04-03 | 15,050.00 | 15,470.00 | 14,880.00 | 15,110.00 | 15,025.96 | 30,439 |
| 2025-04-02 | 15,760.00 | 15,760.00 | 15,270.00 | 15,360.00 | 15,274.57 | 34,823 |
| 2025-04-01 | 15,360.00 | 15,760.00 | 15,150.00 | 15,620.00 | 15,533.13 | 31,905 |
| 2025-03-31 | 15,800.00 | 15,800.00 | 15,000.00 | 15,360.00 | 15,274.57 | 96,587 |
| 2025-03-28 | 16,170.00 | 16,200.00 | 15,560.00 | 15,920.00 | 15,831.46 | 45,444 |
| 2025-03-27 | 16,680.00 | 16,680.00 | 16,070.00 | 16,210.00 | 16,119.84 | 46,565 |
| 2025-03-26 | 16,790.00 | 16,890.00 | 16,330.00 | 16,680.00 | 16,587.23 | 26,439 |
| 2025-03-25 | 17,580.00 | 17,580.00 | 16,510.00 | 16,510.00 | 16,418.18 | 68,368 |
| 2025-03-24 | 17,990.00 | 17,990.00 | 17,330.00 | 17,420.00 | 17,323.11 | 19,951 |
| 2025-03-21 | 17,800.00 | 17,900.00 | 17,350.00 | 17,610.00 | 17,512.06 | 37,663 |
| 2025-03-20 | 18,240.00 | 18,290.00 | 17,650.00 | 17,870.00 | 17,770.61 | 85,449 |
| 2025-03-19 | 17,970.00 | 18,090.00 | 17,560.00 | 17,990.00 | 17,889.94 | 78,450 |
| 2025-03-18 | 17,260.00 | 18,200.00 | 17,260.00 | 18,000.00 | 17,899.89 | 364,200 |
| 2025-03-17 | 17,110.00 | 17,880.00 | 16,430.00 | 16,780.00 | 16,686.67 | 343,914 |
| 2025-03-14 | 16,750.00 | 17,310.00 | 16,370.00 | 17,210.00 | 17,114.28 | 80,765 |
| 2025-03-13 | 16,700.00 | 17,080.00 | 16,420.00 | 16,700.00 | 16,607.12 | 124,504 |
| 2025-03-12 | 16,120.00 | 16,620.00 | 15,840.00 | 16,480.00 | 16,388.34 | 172,941 |
| 2025-03-11 | 15,590.00 | 15,920.00 | 15,140.00 | 15,760.00 | 15,672.35 | 157,224 |
| 2025-03-10 | 15,820.00 | 16,510.00 | 15,100.00 | 16,090.00 | 16,000.51 | 247,324 |
| 2025-03-07 | 16,700.00 | 18,190.00 | 15,700.00 | 16,100.00 | 16,010.46 | 746,064 |
| 2025-03-06 | 15,890.00 | 16,710.00 | 15,750.00 | 16,640.00 | 16,547.45 | 127,531 |
| 2025-03-05 | 15,670.00 | 16,050.00 | 15,390.00 | 15,890.00 | 15,801.62 | 48,501 |
| 2025-03-04 | 16,000.00 | 16,040.00 | 15,120.00 | 15,670.00 | 15,582.85 | 117,734 |
| 2025-02-28 | 16,020.00 | 16,700.00 | 15,790.00 | 16,200.00 | 16,109.90 | 192,525 |
| 2025-02-27 | 17,100.00 | 17,260.00 | 16,360.00 | 16,560.00 | 16,467.90 | 141,637 |
| 2025-02-26 | 16,350.00 | 17,440.00 | 16,240.00 | 17,100.00 | 17,004.89 | 280,978 |
| 2025-02-25 | 16,970.00 | 16,970.00 | 16,270.00 | 16,350.00 | 16,259.07 | 227,647 |
| 2025-02-24 | 17,360.00 | 17,430.00 | 16,550.00 | 17,100.00 | 17,004.89 | 234,051 |
| 2025-02-21 | 18,590.00 | 18,590.00 | 16,970.00 | 17,920.00 | 17,820.33 | 458,902 |
| 2025-02-20 | 19,900.00 | 20,150.00 | 18,270.00 | 18,470.00 | 18,367.27 | 426,182 |
| 2025-02-19 | 20,600.00 | 20,600.00 | 19,780.00 | 19,860.00 | 19,749.54 | 96,592 |
| 2025-02-18 | 21,250.00 | 21,450.00 | 20,100.00 | 20,600.00 | 20,485.43 | 105,546 |
| 2025-02-17 | 21,000.00 | 21,750.00 | 20,500.00 | 21,000.00 | 20,883.20 | 148,991 |
| 2025-02-14 | 18,730.00 | 21,600.00 | 18,150.00 | 21,300.00 | 21,181.54 | 563,319 |
| 2025-02-13 | 17,850.00 | 18,660.00 | 17,610.00 | 18,350.00 | 18,247.94 | 76,161 |
| 2025-02-12 | 17,740.00 | 17,950.00 | 17,300.00 | 17,770.00 | 17,671.17 | 37,856 |
| 2025-02-11 | 18,030.00 | 18,210.00 | 17,630.00 | 17,730.00 | 17,631.39 | 29,682 |
| 2025-02-10 | 17,560.00 | 18,070.00 | 16,920.00 | 17,930.00 | 17,830.28 | 48,607 |
| 2025-02-07 | 17,190.00 | 19,060.00 | 17,180.00 | 17,580.00 | 17,482.22 | 152,766 |
| 2025-02-06 | 16,300.00 | 16,920.00 | 16,250.00 | 16,880.00 | 16,786.12 | 40,504 |
| 2025-02-05 | 15,960.00 | 16,500.00 | 15,900.00 | 16,300.00 | 16,209.34 | 64,766 |
| 2025-02-04 | 15,950.00 | 16,300.00 | 15,710.00 | 15,960.00 | 15,871.23 | 40,946 |
| 2025-02-03 | 16,800.00 | 17,130.00 | 15,790.00 | 15,790.00 | 15,702.18 | 46,989 |
| 2025-01-31 | 18,090.00 | 18,090.00 | 17,060.00 | 17,310.00 | 17,213.73 | 65,108 |
| 2025-01-24 | 18,430.00 | 18,580.00 | 17,710.00 | 18,260.00 | 18,158.44 | 44,196 |
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.