Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,980.00 | 8,020.00 | 7,910.00 | 7,970.00 | 7,691.14 | 4,677 |
| 2024-07-23 | 7,970.00 | 8,010.00 | 7,960.00 | 7,970.00 | 7,691.14 | 3,710 |
| 2024-07-22 | 8,160.00 | 8,160.00 | 7,920.00 | 7,970.00 | 7,691.14 | 13,010 |
| 2024-07-19 | 8,050.00 | 8,090.00 | 8,000.00 | 8,090.00 | 7,806.94 | 7,542 |
| 2024-07-18 | 8,090.00 | 8,120.00 | 8,050.00 | 8,080.00 | 7,797.29 | 4,932 |
| 2024-07-17 | 8,100.00 | 8,130.00 | 8,020.00 | 8,090.00 | 7,806.94 | 10,340 |
| 2024-07-16 | 8,120.00 | 8,130.00 | 8,030.00 | 8,100.00 | 7,816.59 | 7,420 |
| 2024-07-15 | 8,140.00 | 8,140.00 | 8,100.00 | 8,120.00 | 7,835.89 | 6,536 |
| 2024-07-12 | 8,090.00 | 8,130.00 | 8,060.00 | 8,110.00 | 7,826.24 | 7,525 |
| 2024-07-11 | 8,060.00 | 8,100.00 | 8,020.00 | 8,080.00 | 7,797.29 | 4,712 |
| 2024-07-10 | 8,080.00 | 8,160.00 | 8,020.00 | 8,060.00 | 7,777.99 | 11,175 |
| 2024-07-09 | 8,080.00 | 8,100.00 | 8,040.00 | 8,080.00 | 7,797.29 | 4,696 |
| 2024-07-08 | 8,090.00 | 8,090.00 | 8,010.00 | 8,050.00 | 7,768.34 | 6,433 |
| 2024-07-05 | 8,070.00 | 8,140.00 | 8,030.00 | 8,060.00 | 7,777.99 | 9,919 |
| 2024-07-04 | 8,180.00 | 8,180.00 | 8,040.00 | 8,070.00 | 7,787.64 | 4,212 |
| 2024-07-03 | 8,170.00 | 8,170.00 | 8,050.00 | 8,090.00 | 7,806.94 | 4,390 |
| 2024-07-02 | 8,170.00 | 8,170.00 | 8,080.00 | 8,120.00 | 7,835.89 | 4,396 |
| 2024-07-01 | 8,170.00 | 8,170.00 | 8,080.00 | 8,120.00 | 7,835.89 | 4,708 |
| 2024-06-28 | 8,160.00 | 8,160.00 | 8,070.00 | 8,120.00 | 7,835.89 | 3,637 |
| 2024-06-27 | 8,130.00 | 8,140.00 | 8,070.00 | 8,120.00 | 7,835.89 | 3,631 |
| 2024-06-26 | 8,100.00 | 8,180.00 | 8,050.00 | 8,130.00 | 7,845.54 | 11,364 |
| 2024-06-25 | 8,110.00 | 8,180.00 | 8,010.00 | 8,140.00 | 7,855.19 | 21,497 |
| 2024-06-24 | 8,190.00 | 8,190.00 | 8,100.00 | 8,110.00 | 7,826.24 | 15,776 |
| 2024-06-21 | 8,200.00 | 8,210.00 | 8,090.00 | 8,120.00 | 7,835.89 | 23,937 |
| 2024-06-20 | 8,210.00 | 8,270.00 | 8,200.00 | 8,200.00 | 7,913.10 | 10,243 |
| 2024-06-19 | 8,260.00 | 8,300.00 | 8,170.00 | 8,200.00 | 7,913.10 | 45,504 |
| 2024-06-18 | 8,240.00 | 9,060.00 | 8,210.00 | 8,260.00 | 7,971.00 | 571,661 |
| 2024-06-17 | 8,270.00 | 8,270.00 | 8,190.00 | 8,240.00 | 7,951.70 | 7,434 |
| 2024-06-14 | 8,340.00 | 8,340.00 | 8,230.00 | 8,270.00 | 7,980.65 | 7,594 |
| 2024-06-13 | 8,290.00 | 8,340.00 | 8,250.00 | 8,300.00 | 8,009.60 | 5,054 |
| 2024-06-12 | 8,390.00 | 8,390.00 | 8,200.00 | 8,290.00 | 7,999.95 | 11,770 |
| 2024-06-11 | 8,320.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,048.20 | 7,982 |
| 2024-06-10 | 8,200.00 | 8,290.00 | 8,160.00 | 8,270.00 | 7,980.65 | 3,517 |
| 2024-06-07 | 8,290.00 | 8,290.00 | 8,160.00 | 8,200.00 | 7,913.10 | 7,373 |
| 2024-06-05 | 8,200.00 | 8,280.00 | 8,160.00 | 8,200.00 | 7,913.10 | 2,845 |
| 2024-06-04 | 8,360.00 | 8,360.00 | 8,160.00 | 8,200.00 | 7,913.10 | 9,766 |
| 2024-06-03 | 8,230.00 | 8,400.00 | 8,180.00 | 8,240.00 | 7,951.70 | 5,021 |
| 2024-05-31 | 8,270.00 | 8,360.00 | 8,150.00 | 8,200.00 | 7,913.10 | 7,861 |
| 2024-05-30 | 8,340.00 | 8,340.00 | 8,260.00 | 8,270.00 | 7,980.65 | 1,608 |
| 2024-05-29 | 8,360.00 | 8,360.00 | 8,280.00 | 8,340.00 | 8,048.20 | 3,607 |
| 2024-05-28 | 8,370.00 | 8,420.00 | 8,260.00 | 8,360.00 | 8,067.50 | 4,706 |
| 2024-05-27 | 8,220.00 | 8,300.00 | 8,210.00 | 8,250.00 | 7,961.35 | 6,586 |
| 2024-05-24 | 8,370.00 | 8,370.00 | 8,200.00 | 8,300.00 | 8,009.60 | 16,587 |
| 2024-05-23 | 8,380.00 | 8,380.00 | 8,300.00 | 8,370.00 | 8,077.15 | 3,418 |
| 2024-05-22 | 8,380.00 | 8,380.00 | 8,290.00 | 8,380.00 | 8,086.80 | 7,859 |
| 2024-05-21 | 8,370.00 | 8,450.00 | 8,320.00 | 8,380.00 | 8,086.80 | 4,836 |
| 2024-05-20 | 8,520.00 | 8,610.00 | 8,300.00 | 8,370.00 | 8,077.15 | 27,649 |
| 2024-05-17 | 8,510.00 | 8,540.00 | 8,400.00 | 8,520.00 | 8,221.90 | 11,278 |
| 2024-05-16 | 8,480.00 | 8,620.00 | 8,480.00 | 8,510.00 | 8,212.25 | 10,092 |
| 2024-05-14 | 8,500.00 | 8,510.00 | 8,430.00 | 8,480.00 | 8,183.30 | 11,063 |
| 2024-05-13 | 8,530.00 | 8,550.00 | 8,440.00 | 8,500.00 | 8,202.60 | 5,933 |
| 2024-05-10 | 8,590.00 | 8,630.00 | 8,390.00 | 8,530.00 | 8,231.55 | 33,002 |
| 2024-05-09 | 8,640.00 | 8,670.00 | 8,550.00 | 8,580.00 | 8,279.80 | 9,941 |
| 2024-05-08 | 8,550.00 | 8,660.00 | 8,550.00 | 8,580.00 | 8,279.80 | 5,073 |
| 2024-05-07 | 8,550.00 | 8,670.00 | 8,550.00 | 8,580.00 | 8,279.80 | 11,956 |
| 2024-05-03 | 8,570.00 | 8,600.00 | 8,540.00 | 8,550.00 | 8,250.85 | 4,877 |
| 2024-05-02 | 8,630.00 | 8,630.00 | 8,530.00 | 8,570.00 | 8,270.15 | 8,612 |
| 2024-04-30 | 8,650.00 | 8,650.00 | 8,530.00 | 8,610.00 | 8,308.75 | 7,661 |
| 2024-04-29 | 8,510.00 | 8,640.00 | 8,510.00 | 8,630.00 | 8,328.05 | 7,577 |
| 2024-04-26 | 8,620.00 | 8,620.00 | 8,530.00 | 8,600.00 | 8,299.10 | 6,331 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.