Rayence Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 9,060.00 | 9,100.00 | 9,010.00 | 9,060.00 | 8,743.00 | 8,138 |
| 2024-01-25 | 9,120.00 | 9,120.00 | 8,990.00 | 9,060.00 | 8,743.00 | 9,253 |
| 2024-01-24 | 9,120.00 | 9,120.00 | 8,960.00 | 9,120.00 | 8,800.91 | 15,468 |
| 2024-01-23 | 9,070.00 | 9,130.00 | 9,060.00 | 9,120.00 | 8,800.91 | 14,488 |
| 2024-01-22 | 9,100.00 | 9,150.00 | 9,030.00 | 9,150.00 | 8,829.86 | 8,643 |
| 2024-01-19 | 9,090.00 | 9,260.00 | 9,050.00 | 9,080.00 | 8,762.31 | 16,942 |
| 2024-01-18 | 9,000.00 | 9,180.00 | 8,960.00 | 9,120.00 | 8,800.91 | 25,911 |
| 2024-01-17 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 8,685.10 | 24,009 |
| 2024-01-16 | 9,070.00 | 9,200.00 | 8,950.00 | 9,140.00 | 8,820.21 | 27,909 |
| 2024-01-15 | 9,090.00 | 9,090.00 | 9,030.00 | 9,060.00 | 8,743.00 | 13,311 |
| 2024-01-12 | 9,240.00 | 9,240.00 | 9,030.00 | 9,060.00 | 8,743.00 | 26,490 |
| 2024-01-11 | 9,250.00 | 9,290.00 | 9,150.00 | 9,240.00 | 8,916.71 | 9,112 |
| 2024-01-10 | 9,250.00 | 9,250.00 | 9,140.00 | 9,160.00 | 8,839.51 | 9,333 |
| 2024-01-09 | 9,170.00 | 9,250.00 | 9,130.00 | 9,240.00 | 8,916.71 | 21,535 |
| 2024-01-08 | 9,190.00 | 9,250.00 | 9,100.00 | 9,170.00 | 8,849.16 | 12,793 |
| 2024-01-05 | 9,240.00 | 9,290.00 | 9,080.00 | 9,170.00 | 8,849.16 | 34,026 |
| 2024-01-04 | 9,300.00 | 9,300.00 | 9,210.00 | 9,240.00 | 8,916.71 | 29,098 |
| 2024-01-03 | 9,400.00 | 9,410.00 | 9,240.00 | 9,340.00 | 9,013.21 | 14,131 |
| 2024-01-02 | 9,410.00 | 9,410.00 | 9,190.00 | 9,380.00 | 9,051.81 | 22,609 |
| 2023-12-28 | 9,390.00 | 9,390.00 | 9,240.00 | 9,350.00 | 9,022.86 | 11,585 |
| 2023-12-27 | 9,410.00 | 9,420.00 | 9,210.00 | 9,250.00 | 8,926.36 | 22,359 |
| 2023-12-26 | 9,480.00 | 9,480.00 | 9,370.00 | 9,410.00 | 8,984.26 | 10,278 |
| 2023-12-22 | 9,350.00 | 9,480.00 | 9,270.00 | 9,370.00 | 8,946.07 | 23,456 |
| 2023-12-21 | 9,370.00 | 9,490.00 | 9,270.00 | 9,340.00 | 8,917.42 | 16,172 |
| 2023-12-20 | 9,460.00 | 9,460.00 | 9,350.00 | 9,400.00 | 8,974.71 | 12,517 |
| 2023-12-19 | 9,460.00 | 9,460.00 | 9,340.00 | 9,420.00 | 8,993.81 | 26,644 |
| 2023-12-18 | 9,470.00 | 9,500.00 | 9,360.00 | 9,460.00 | 9,032.00 | 9,755 |
| 2023-12-15 | 9,520.00 | 9,520.00 | 9,360.00 | 9,470.00 | 9,041.54 | 7,755 |
| 2023-12-14 | 9,370.00 | 9,520.00 | 9,240.00 | 9,440.00 | 9,012.90 | 25,662 |
| 2023-12-13 | 9,180.00 | 9,390.00 | 9,140.00 | 9,370.00 | 8,946.07 | 21,463 |
| 2023-12-12 | 9,050.00 | 9,240.00 | 9,050.00 | 9,180.00 | 8,764.66 | 18,248 |
| 2023-12-11 | 9,120.00 | 9,120.00 | 9,040.00 | 9,100.00 | 8,688.28 | 9,594 |
| 2023-12-08 | 9,130.00 | 9,160.00 | 9,060.00 | 9,120.00 | 8,707.38 | 6,978 |
| 2023-12-07 | 9,090.00 | 9,140.00 | 9,050.00 | 9,120.00 | 8,707.38 | 12,518 |
| 2023-12-06 | 9,060.00 | 9,080.00 | 8,990.00 | 9,080.00 | 8,669.19 | 7,112 |
| 2023-12-05 | 9,170.00 | 9,170.00 | 8,970.00 | 9,040.00 | 8,631.00 | 21,764 |
| 2023-12-04 | 9,120.00 | 9,130.00 | 9,020.00 | 9,090.00 | 8,678.74 | 9,658 |
| 2023-12-01 | 9,150.00 | 9,150.00 | 9,060.00 | 9,100.00 | 8,688.28 | 7,924 |
| 2023-11-30 | 9,100.00 | 9,170.00 | 9,090.00 | 9,140.00 | 8,726.47 | 6,731 |
| 2023-11-29 | 9,210.00 | 9,230.00 | 9,120.00 | 9,170.00 | 8,755.12 | 12,146 |
| 2023-11-28 | 9,240.00 | 9,240.00 | 9,090.00 | 9,180.00 | 8,764.66 | 22,539 |
| 2023-11-27 | 9,320.00 | 9,330.00 | 9,000.00 | 9,240.00 | 8,821.95 | 12,596 |
| 2023-11-24 | 9,260.00 | 9,380.00 | 9,190.00 | 9,320.00 | 8,898.33 | 16,841 |
| 2023-11-23 | 9,330.00 | 9,340.00 | 9,210.00 | 9,260.00 | 8,841.04 | 18,725 |
| 2023-11-22 | 9,340.00 | 9,340.00 | 9,190.00 | 9,320.00 | 8,898.33 | 17,775 |
| 2023-11-21 | 9,210.00 | 9,400.00 | 9,190.00 | 9,320.00 | 8,898.33 | 20,900 |
| 2023-11-20 | 9,140.00 | 9,280.00 | 9,100.00 | 9,260.00 | 8,841.04 | 18,055 |
| 2023-11-17 | 9,210.00 | 9,250.00 | 9,100.00 | 9,190.00 | 8,774.21 | 16,608 |
| 2023-11-16 | 9,100.00 | 9,210.00 | 9,000.00 | 9,210.00 | 8,793.31 | 20,718 |
| 2023-11-15 | 9,090.00 | 9,150.00 | 9,010.00 | 9,140.00 | 8,726.47 | 15,451 |
| 2023-11-14 | 9,120.00 | 9,120.00 | 8,970.00 | 9,050.00 | 8,640.55 | 8,053 |
| 2023-11-13 | 9,020.00 | 9,090.00 | 8,950.00 | 8,990.00 | 8,583.26 | 16,350 |
| 2023-11-10 | 9,070.00 | 9,070.00 | 8,980.00 | 9,020.00 | 8,611.90 | 7,607 |
| 2023-11-09 | 9,190.00 | 9,290.00 | 8,970.00 | 9,040.00 | 8,631.00 | 58,227 |
| 2023-11-08 | 9,440.00 | 9,440.00 | 9,260.00 | 9,390.00 | 8,965.16 | 8,269 |
| 2023-11-07 | 9,450.00 | 9,450.00 | 9,180.00 | 9,340.00 | 8,917.42 | 11,640 |
| 2023-11-06 | 9,300.00 | 9,360.00 | 9,210.00 | 9,350.00 | 8,926.97 | 24,787 |
| 2023-11-03 | 9,200.00 | 9,280.00 | 9,130.00 | 9,270.00 | 8,850.59 | 6,227 |
| 2023-11-02 | 9,180.00 | 9,240.00 | 9,110.00 | 9,170.00 | 8,755.12 | 11,640 |
| 2023-11-01 | 9,000.00 | 9,130.00 | 9,000.00 | 9,090.00 | 8,678.74 | 4,710 |
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.