Rorze Systems Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,800.00 | 19,250.00 | 18,480.00 | 19,030.00 | 18,870.12 | 52,472 |
| 2024-10-25 | 19,350.00 | 19,470.00 | 18,360.00 | 18,510.00 | 18,354.49 | 54,412 |
| 2024-10-24 | 19,500.00 | 19,840.00 | 19,190.00 | 19,350.00 | 19,187.43 | 59,919 |
| 2024-10-23 | 19,900.00 | 20,000.00 | 19,000.00 | 19,550.00 | 19,385.75 | 65,941 |
| 2024-10-22 | 18,310.00 | 19,900.00 | 17,790.00 | 19,880.00 | 19,712.98 | 136,297 |
| 2024-10-21 | 18,050.00 | 18,600.00 | 17,610.00 | 18,310.00 | 18,156.17 | 58,753 |
| 2024-10-18 | 18,630.00 | 19,350.00 | 18,310.00 | 18,390.00 | 18,235.50 | 68,891 |
| 2024-10-17 | 17,970.00 | 18,470.00 | 17,830.00 | 18,420.00 | 18,265.25 | 32,233 |
| 2024-10-16 | 17,770.00 | 18,290.00 | 17,510.00 | 17,970.00 | 17,819.03 | 17,860 |
| 2024-10-15 | 17,910.00 | 18,200.00 | 17,720.00 | 17,940.00 | 17,789.28 | 17,099 |
| 2024-10-14 | 17,580.00 | 17,990.00 | 17,350.00 | 17,910.00 | 17,759.53 | 20,416 |
| 2024-10-11 | 18,340.00 | 18,340.00 | 17,230.00 | 17,580.00 | 17,432.30 | 43,999 |
| 2024-10-10 | 18,110.00 | 18,400.00 | 18,110.00 | 18,340.00 | 18,185.92 | 26,989 |
| 2024-10-08 | 17,980.00 | 18,380.00 | 17,900.00 | 18,090.00 | 17,938.02 | 26,406 |
| 2024-10-07 | 18,410.00 | 18,440.00 | 18,040.00 | 18,200.00 | 18,047.10 | 36,423 |
| 2024-10-04 | 17,750.00 | 18,880.00 | 17,750.00 | 18,270.00 | 18,116.51 | 98,871 |
| 2024-10-02 | 17,430.00 | 18,250.00 | 17,200.00 | 18,100.00 | 17,947.94 | 71,046 |
| 2024-09-30 | 17,700.00 | 17,990.00 | 17,230.00 | 17,800.00 | 17,650.46 | 51,709 |
| 2024-09-27 | 17,570.00 | 17,780.00 | 17,170.00 | 17,710.00 | 17,561.21 | 57,181 |
| 2024-09-26 | 16,930.00 | 17,900.00 | 16,700.00 | 17,550.00 | 17,402.56 | 174,882 |
| 2024-09-25 | 16,200.00 | 17,270.00 | 16,200.00 | 16,930.00 | 16,787.76 | 183,954 |
| 2024-09-24 | 15,880.00 | 16,150.00 | 15,520.00 | 16,140.00 | 16,004.40 | 24,887 |
| 2024-09-23 | 15,950.00 | 16,190.00 | 15,750.00 | 15,870.00 | 15,736.67 | 46,563 |
| 2024-09-20 | 16,340.00 | 16,460.00 | 15,810.00 | 16,090.00 | 15,954.82 | 61,467 |
| 2024-09-19 | 16,100.00 | 16,510.00 | 15,990.00 | 16,400.00 | 16,262.22 | 101,951 |
| 2024-09-13 | 16,520.00 | 16,690.00 | 15,720.00 | 15,990.00 | 15,855.66 | 121,008 |
| 2024-09-12 | 15,800.00 | 16,320.00 | 15,540.00 | 16,290.00 | 16,153.14 | 162,375 |
| 2024-09-11 | 14,100.00 | 16,350.00 | 14,040.00 | 15,850.00 | 15,716.84 | 282,502 |
| 2024-09-10 | 13,800.00 | 14,380.00 | 13,730.00 | 14,100.00 | 13,981.54 | 58,372 |
| 2024-09-09 | 13,740.00 | 13,850.00 | 13,390.00 | 13,760.00 | 13,644.40 | 53,473 |
| 2024-09-06 | 13,650.00 | 13,770.00 | 13,010.00 | 13,740.00 | 13,624.57 | 35,627 |
| 2024-09-05 | 13,830.00 | 13,960.00 | 13,360.00 | 13,650.00 | 13,535.32 | 57,888 |
| 2024-09-04 | 12,980.00 | 13,850.00 | 12,260.00 | 13,710.00 | 13,594.82 | 58,974 |
| 2024-09-03 | 13,390.00 | 13,600.00 | 13,150.00 | 13,450.00 | 13,337.00 | 33,916 |
| 2024-09-02 | 13,590.00 | 13,590.00 | 13,110.00 | 13,390.00 | 13,277.51 | 70,352 |
| 2024-08-30 | 13,570.00 | 13,690.00 | 13,260.00 | 13,650.00 | 13,535.32 | 23,099 |
| 2024-08-29 | 14,450.00 | 14,450.00 | 13,520.00 | 13,610.00 | 13,495.66 | 74,303 |
| 2024-08-28 | 14,580.00 | 14,730.00 | 14,200.00 | 14,380.00 | 14,259.19 | 31,607 |
| 2024-08-27 | 14,400.00 | 14,690.00 | 14,220.00 | 14,580.00 | 14,457.51 | 30,600 |
| 2024-08-26 | 15,280.00 | 15,280.00 | 14,200.00 | 14,440.00 | 14,318.68 | 54,875 |
| 2024-08-23 | 13,750.00 | 15,040.00 | 13,750.00 | 14,880.00 | 14,754.99 | 93,700 |
| 2024-08-22 | 14,150.00 | 14,500.00 | 13,920.00 | 14,270.00 | 14,150.11 | 61,538 |
| 2024-08-21 | 12,760.00 | 14,460.00 | 12,200.00 | 14,200.00 | 14,080.70 | 225,656 |
| 2024-08-20 | 13,150.00 | 13,510.00 | 12,650.00 | 12,760.00 | 12,652.80 | 67,783 |
| 2024-08-19 | 13,500.00 | 13,500.00 | 12,740.00 | 13,150.00 | 13,039.52 | 58,398 |
| 2024-08-16 | 12,570.00 | 13,630.00 | 12,570.00 | 13,570.00 | 13,455.99 | 108,744 |
| 2024-08-14 | 12,010.00 | 12,790.00 | 12,000.00 | 12,490.00 | 12,385.07 | 67,975 |
| 2024-08-13 | 11,690.00 | 11,930.00 | 11,500.00 | 11,810.00 | 11,710.78 | 38,007 |
| 2024-08-12 | 11,480.00 | 11,870.00 | 11,350.00 | 11,690.00 | 11,591.79 | 46,590 |
| 2024-08-09 | 10,990.00 | 11,840.00 | 10,990.00 | 11,550.00 | 11,452.96 | 52,345 |
| 2024-08-08 | 11,150.00 | 11,150.00 | 10,790.00 | 10,870.00 | 10,778.68 | 30,557 |
| 2024-08-07 | 10,810.00 | 11,370.00 | 10,490.00 | 11,150.00 | 11,056.32 | 83,064 |
| 2024-08-06 | 10,450.00 | 11,300.00 | 10,440.00 | 10,710.00 | 10,620.02 | 165,567 |
| 2024-08-05 | 12,510.00 | 12,510.00 | 10,250.00 | 10,700.00 | 10,610.11 | 124,833 |
| 2024-08-02 | 13,000.00 | 13,220.00 | 12,450.00 | 12,790.00 | 12,682.55 | 36,281 |
| 2024-08-01 | 13,570.00 | 14,050.00 | 13,310.00 | 13,430.00 | 13,317.17 | 48,690 |
| 2024-07-31 | 12,980.00 | 13,570.00 | 12,800.00 | 13,570.00 | 13,455.99 | 22,729 |
| 2024-07-30 | 12,900.00 | 13,080.00 | 12,560.00 | 12,980.00 | 12,870.95 | 86,292 |
| 2024-07-29 | 13,170.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,791.62 | 35,158 |
| 2024-07-26 | 13,590.00 | 13,920.00 | 13,110.00 | 13,200.00 | 13,089.10 | 40,773 |
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.