Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,630.00 | 18,670.00 | 18,100.00 | 18,520.00 | 18,417.00 | 38,030 |
| 2025-01-22 | 16,720.00 | 19,300.00 | 16,570.00 | 18,460.00 | 18,357.33 | 300,588 |
| 2025-01-21 | 16,310.00 | 16,850.00 | 16,020.00 | 16,720.00 | 16,627.01 | 60,453 |
| 2025-01-20 | 16,510.00 | 16,750.00 | 16,290.00 | 16,300.00 | 16,209.34 | 75,295 |
| 2025-01-17 | 16,700.00 | 17,060.00 | 16,500.00 | 16,670.00 | 16,577.29 | 28,111 |
| 2025-01-16 | 16,770.00 | 17,000.00 | 16,460.00 | 16,560.00 | 16,467.90 | 18,955 |
| 2025-01-15 | 16,960.00 | 17,100.00 | 16,720.00 | 16,800.00 | 16,706.56 | 23,336 |
| 2025-01-14 | 16,870.00 | 17,130.00 | 16,810.00 | 16,960.00 | 16,865.67 | 14,024 |
| 2025-01-13 | 17,980.00 | 17,980.00 | 16,720.00 | 16,810.00 | 16,716.51 | 66,863 |
| 2025-01-10 | 18,250.00 | 18,250.00 | 17,810.00 | 17,990.00 | 17,889.94 | 26,059 |
| 2025-01-09 | 17,930.00 | 18,640.00 | 17,480.00 | 17,810.00 | 17,710.95 | 120,271 |
| 2025-01-08 | 17,320.00 | 17,900.00 | 16,860.00 | 17,400.00 | 17,303.23 | 67,830 |
| 2025-01-07 | 17,200.00 | 17,970.00 | 16,550.00 | 17,130.00 | 17,034.73 | 98,469 |
| 2025-01-06 | 16,750.00 | 16,890.00 | 16,490.00 | 16,660.00 | 16,567.34 | 62,077 |
| 2025-01-03 | 17,080.00 | 17,170.00 | 16,530.00 | 16,750.00 | 16,656.84 | 88,853 |
| 2025-01-02 | 17,690.00 | 17,690.00 | 16,660.00 | 17,090.00 | 16,994.95 | 42,083 |
| 2024-12-30 | 17,170.00 | 17,740.00 | 17,010.00 | 17,690.00 | 17,591.61 | 14,183 |
| 2024-12-27 | 17,420.00 | 17,470.00 | 16,830.00 | 17,200.00 | 17,104.34 | 40,372 |
| 2024-12-26 | 17,700.00 | 17,860.00 | 17,200.00 | 17,510.00 | 17,362.89 | 224,735 |
| 2024-12-24 | 18,590.00 | 18,590.00 | 17,770.00 | 17,770.00 | 17,620.71 | 31,430 |
| 2024-12-23 | 18,470.00 | 18,590.00 | 17,890.00 | 18,590.00 | 18,433.82 | 47,198 |
| 2024-12-20 | 18,970.00 | 18,970.00 | 17,870.00 | 18,390.00 | 18,235.50 | 29,944 |
| 2024-12-19 | 18,960.00 | 19,000.00 | 18,120.00 | 18,970.00 | 18,810.63 | 54,598 |
| 2024-12-18 | 19,020.00 | 19,250.00 | 18,370.00 | 18,960.00 | 18,800.71 | 47,158 |
| 2024-12-17 | 19,170.00 | 19,170.00 | 18,160.00 | 18,850.00 | 18,691.63 | 37,879 |
| 2024-12-16 | 18,190.00 | 19,250.00 | 18,080.00 | 19,190.00 | 19,028.78 | 74,396 |
| 2024-12-13 | 17,730.00 | 18,170.00 | 17,470.00 | 18,080.00 | 17,928.10 | 51,524 |
| 2024-12-12 | 16,860.00 | 17,890.00 | 16,750.00 | 17,870.00 | 17,719.87 | 93,687 |
| 2024-12-11 | 14,760.00 | 16,970.00 | 14,650.00 | 16,950.00 | 16,807.60 | 122,919 |
| 2024-12-10 | 14,850.00 | 14,930.00 | 14,310.00 | 14,770.00 | 14,645.91 | 42,590 |
| 2024-12-09 | 14,900.00 | 14,900.00 | 14,260.00 | 14,560.00 | 14,437.68 | 25,156 |
| 2024-12-06 | 14,700.00 | 15,130.00 | 13,700.00 | 14,990.00 | 14,864.06 | 75,502 |
| 2024-12-05 | 14,710.00 | 15,100.00 | 14,440.00 | 14,610.00 | 14,487.26 | 41,158 |
| 2024-12-04 | 14,960.00 | 15,160.00 | 14,330.00 | 14,710.00 | 14,586.42 | 42,987 |
| 2024-12-03 | 14,840.00 | 15,190.00 | 14,560.00 | 15,160.00 | 15,032.64 | 21,294 |
| 2024-12-02 | 14,950.00 | 15,260.00 | 14,430.00 | 14,850.00 | 14,725.24 | 27,834 |
| 2024-11-29 | 14,410.00 | 14,940.00 | 14,050.00 | 14,900.00 | 14,774.82 | 71,528 |
| 2024-11-28 | 14,850.00 | 14,990.00 | 14,320.00 | 14,590.00 | 14,467.42 | 32,750 |
| 2024-11-27 | 15,240.00 | 15,350.00 | 14,580.00 | 14,990.00 | 14,864.06 | 35,718 |
| 2024-11-26 | 15,660.00 | 15,670.00 | 14,550.00 | 15,390.00 | 15,260.70 | 45,895 |
| 2024-11-25 | 15,420.00 | 16,230.00 | 15,260.00 | 15,660.00 | 15,528.43 | 51,225 |
| 2024-11-22 | 14,470.00 | 15,760.00 | 14,290.00 | 15,460.00 | 15,330.11 | 143,942 |
| 2024-11-21 | 14,900.00 | 14,980.00 | 14,350.00 | 14,470.00 | 14,348.43 | 37,564 |
| 2024-11-20 | 14,500.00 | 14,880.00 | 14,050.00 | 14,870.00 | 14,745.07 | 47,638 |
| 2024-11-19 | 13,800.00 | 14,450.00 | 13,450.00 | 14,360.00 | 14,239.36 | 45,155 |
| 2024-11-18 | 14,270.00 | 14,480.00 | 13,590.00 | 13,670.00 | 13,555.15 | 53,399 |
| 2024-11-15 | 14,050.00 | 14,410.00 | 13,170.00 | 14,260.00 | 14,140.20 | 109,117 |
| 2024-11-14 | 14,290.00 | 14,510.00 | 13,650.00 | 14,190.00 | 14,070.78 | 82,878 |
| 2024-11-13 | 14,520.00 | 14,950.00 | 14,160.00 | 14,290.00 | 14,169.94 | 45,556 |
| 2024-11-12 | 16,000.00 | 16,010.00 | 14,500.00 | 14,740.00 | 14,616.16 | 97,358 |
| 2024-11-11 | 17,150.00 | 17,150.00 | 15,900.00 | 16,000.00 | 15,865.58 | 46,909 |
| 2024-11-08 | 16,650.00 | 17,030.00 | 16,470.00 | 16,810.00 | 16,668.77 | 20,969 |
| 2024-11-07 | 16,640.00 | 16,960.00 | 15,960.00 | 16,810.00 | 16,668.77 | 26,670 |
| 2024-11-06 | 17,110.00 | 17,310.00 | 16,520.00 | 16,640.00 | 16,500.20 | 58,771 |
| 2024-11-05 | 17,300.00 | 17,390.00 | 16,750.00 | 17,340.00 | 17,194.32 | 44,481 |
| 2024-11-04 | 17,910.00 | 18,110.00 | 17,170.00 | 17,300.00 | 17,154.66 | 55,672 |
| 2024-11-01 | 18,410.00 | 18,570.00 | 17,230.00 | 18,120.00 | 17,967.77 | 39,399 |
| 2024-10-31 | 19,050.00 | 19,050.00 | 18,560.00 | 18,800.00 | 18,642.05 | 18,338 |
| 2024-10-30 | 19,800.00 | 19,830.00 | 18,870.00 | 19,070.00 | 18,909.79 | 24,848 |
| 2024-10-29 | 18,810.00 | 19,600.00 | 18,810.00 | 19,460.00 | 19,296.51 | 28,303 |
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.