Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,610.00 | 8,710.00 | 8,490.00 | 8,550.00 | 8,250.85 | 8,534 |
| 2024-04-24 | 8,550.00 | 8,610.00 | 8,500.00 | 8,580.00 | 8,279.80 | 6,062 |
| 2024-04-23 | 8,450.00 | 8,610.00 | 8,430.00 | 8,550.00 | 8,250.85 | 5,372 |
| 2024-04-22 | 8,480.00 | 8,480.00 | 8,390.00 | 8,460.00 | 8,164.00 | 3,837 |
| 2024-04-19 | 8,450.00 | 8,480.00 | 8,320.00 | 8,440.00 | 8,144.70 | 8,168 |
| 2024-04-18 | 8,420.00 | 8,530.00 | 8,420.00 | 8,450.00 | 8,154.35 | 7,504 |
| 2024-04-17 | 8,460.00 | 8,570.00 | 8,380.00 | 8,420.00 | 8,125.40 | 9,738 |
| 2024-04-16 | 8,540.00 | 8,540.00 | 8,340.00 | 8,460.00 | 8,164.00 | 16,142 |
| 2024-04-15 | 8,570.00 | 8,600.00 | 8,520.00 | 8,540.00 | 8,241.20 | 14,715 |
| 2024-04-12 | 8,620.00 | 8,700.00 | 8,600.00 | 8,690.00 | 8,385.95 | 9,056 |
| 2024-04-11 | 8,510.00 | 8,630.00 | 8,510.00 | 8,620.00 | 8,318.40 | 7,272 |
| 2024-04-09 | 8,680.00 | 8,780.00 | 8,560.00 | 8,630.00 | 8,328.05 | 16,953 |
| 2024-04-08 | 8,930.00 | 8,930.00 | 8,660.00 | 8,700.00 | 8,395.60 | 26,860 |
| 2024-04-05 | 8,900.00 | 8,940.00 | 8,030.00 | 8,930.00 | 8,617.55 | 42,088 |
| 2024-04-04 | 8,940.00 | 8,980.00 | 8,930.00 | 8,940.00 | 8,627.20 | 9,371 |
| 2024-04-03 | 8,990.00 | 8,990.00 | 8,920.00 | 8,930.00 | 8,617.55 | 18,630 |
| 2024-04-02 | 9,000.00 | 9,020.00 | 8,960.00 | 9,000.00 | 8,685.10 | 9,014 |
| 2024-04-01 | 8,980.00 | 9,040.00 | 8,960.00 | 9,000.00 | 8,685.10 | 10,412 |
| 2024-03-29 | 9,080.00 | 9,080.00 | 8,940.00 | 8,970.00 | 8,656.15 | 20,168 |
| 2024-03-28 | 9,010.00 | 9,040.00 | 8,970.00 | 9,000.00 | 8,685.10 | 16,527 |
| 2024-03-27 | 8,980.00 | 9,040.00 | 8,980.00 | 9,000.00 | 8,685.10 | 9,792 |
| 2024-03-26 | 9,020.00 | 9,060.00 | 8,980.00 | 9,000.00 | 8,685.10 | 11,355 |
| 2024-03-25 | 9,010.00 | 9,140.00 | 8,980.00 | 9,070.00 | 8,752.66 | 15,997 |
| 2024-03-22 | 8,990.00 | 9,050.00 | 8,970.00 | 9,010.00 | 8,694.75 | 9,104 |
| 2024-03-21 | 9,000.00 | 9,080.00 | 8,960.00 | 9,010.00 | 8,694.75 | 17,428 |
| 2024-03-20 | 9,020.00 | 9,100.00 | 8,970.00 | 9,000.00 | 8,685.10 | 16,517 |
| 2024-03-19 | 9,040.00 | 9,050.00 | 8,990.00 | 9,020.00 | 8,704.40 | 11,773 |
| 2024-03-18 | 9,010.00 | 9,090.00 | 8,990.00 | 9,070.00 | 8,752.66 | 11,336 |
| 2024-03-15 | 9,060.00 | 9,100.00 | 8,910.00 | 9,070.00 | 8,752.66 | 31,797 |
| 2024-03-14 | 9,060.00 | 9,150.00 | 9,030.00 | 9,070.00 | 8,752.66 | 18,883 |
| 2024-03-13 | 9,070.00 | 9,140.00 | 9,060.00 | 9,090.00 | 8,771.96 | 17,021 |
| 2024-03-12 | 9,030.00 | 9,250.00 | 9,030.00 | 9,060.00 | 8,743.00 | 17,140 |
| 2024-03-11 | 9,060.00 | 9,090.00 | 8,980.00 | 9,060.00 | 8,743.00 | 27,592 |
| 2024-03-08 | 9,130.00 | 9,130.00 | 9,010.00 | 9,080.00 | 8,762.31 | 18,718 |
| 2024-03-07 | 9,090.00 | 9,130.00 | 9,020.00 | 9,130.00 | 8,810.56 | 6,128 |
| 2024-03-06 | 9,080.00 | 9,120.00 | 9,040.00 | 9,090.00 | 8,771.96 | 5,218 |
| 2024-03-05 | 9,130.00 | 9,140.00 | 9,020.00 | 9,100.00 | 8,781.61 | 21,880 |
| 2024-03-04 | 9,100.00 | 9,200.00 | 9,070.00 | 9,130.00 | 8,810.56 | 16,355 |
| 2024-02-29 | 9,090.00 | 9,230.00 | 9,050.00 | 9,150.00 | 8,829.86 | 19,905 |
| 2024-02-28 | 9,070.00 | 9,170.00 | 8,990.00 | 9,090.00 | 8,771.96 | 20,503 |
| 2024-02-27 | 9,200.00 | 9,200.00 | 9,060.00 | 9,070.00 | 8,752.66 | 17,073 |
| 2024-02-26 | 9,320.00 | 9,320.00 | 9,150.00 | 9,200.00 | 8,878.11 | 18,028 |
| 2024-02-23 | 9,220.00 | 9,280.00 | 9,170.00 | 9,230.00 | 8,907.06 | 4,526 |
| 2024-02-22 | 9,160.00 | 9,290.00 | 9,150.00 | 9,210.00 | 8,887.76 | 9,756 |
| 2024-02-21 | 9,280.00 | 9,280.00 | 9,200.00 | 9,210.00 | 8,887.76 | 19,898 |
| 2024-02-20 | 9,280.00 | 9,310.00 | 9,230.00 | 9,280.00 | 8,955.31 | 14,524 |
| 2024-02-19 | 9,290.00 | 9,430.00 | 9,290.00 | 9,380.00 | 9,051.81 | 45,273 |
| 2024-02-16 | 9,170.00 | 9,290.00 | 9,150.00 | 9,280.00 | 8,955.31 | 17,132 |
| 2024-02-15 | 9,200.00 | 9,200.00 | 9,140.00 | 9,170.00 | 8,849.16 | 13,092 |
| 2024-02-14 | 9,160.00 | 9,180.00 | 9,130.00 | 9,170.00 | 8,849.16 | 17,500 |
| 2024-02-13 | 9,180.00 | 9,180.00 | 9,130.00 | 9,170.00 | 8,849.16 | 13,498 |
| 2024-02-08 | 9,130.00 | 9,150.00 | 9,080.00 | 9,140.00 | 8,820.21 | 12,434 |
| 2024-02-07 | 9,100.00 | 9,130.00 | 9,040.00 | 9,130.00 | 8,810.56 | 11,731 |
| 2024-02-06 | 9,100.00 | 9,160.00 | 9,030.00 | 9,100.00 | 8,781.61 | 16,487 |
| 2024-02-05 | 9,140.00 | 9,140.00 | 9,080.00 | 9,100.00 | 8,781.61 | 10,852 |
| 2024-02-02 | 9,100.00 | 9,210.00 | 9,060.00 | 9,140.00 | 8,820.21 | 12,913 |
| 2024-02-01 | 9,040.00 | 9,100.00 | 8,980.00 | 9,100.00 | 8,781.61 | 23,948 |
| 2024-01-31 | 9,060.00 | 9,100.00 | 8,950.00 | 9,050.00 | 8,733.35 | 27,964 |
| 2024-01-30 | 9,060.00 | 9,090.00 | 9,030.00 | 9,060.00 | 8,743.00 | 12,159 |
| 2024-01-29 | 9,060.00 | 9,100.00 | 9,020.00 | 9,060.00 | 8,743.00 | 14,654 |
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.