Rayence Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,380.00	10,470.00	10,250.00	10,370.00	9,900.82	11,067
2023-07-28	10,240.00	10,470.00	10,240.00	10,400.00	9,929.47	5,948
2023-07-27	9,960.00	10,250.00	9,960.00	10,240.00	9,776.71	15,337
2023-07-26	10,230.00	10,270.00	9,910.00	9,950.00	9,499.83	37,756
2023-07-25	10,490.00	10,600.00	10,230.00	10,240.00	9,776.71	28,116
2023-07-24	10,940.00	10,950.00	10,460.00	10,620.00	10,139.51	35,546
2023-07-21	11,030.00	11,080.00	10,900.00	10,940.00	10,445.04	12,662
2023-07-20	10,970.00	11,030.00	10,850.00	11,030.00	10,530.96	9,876
2023-07-19	10,880.00	11,000.00	10,730.00	10,970.00	10,473.68	14,913
2023-07-18	11,040.00	11,040.00	10,760.00	10,830.00	10,340.01	12,974
2023-07-17	11,180.00	11,300.00	10,890.00	11,050.00	10,550.06	25,007
2023-07-14	10,970.00	11,280.00	10,720.00	11,210.00	10,702.82	24,521
2023-07-13	10,900.00	10,990.00	10,830.00	10,850.00	10,359.11	15,173
2023-07-12	10,770.00	10,950.00	10,690.00	10,790.00	10,301.82	33,879
2023-07-11	11,090.00	11,090.00	10,760.00	10,770.00	10,282.73	25,125
2023-07-10	10,620.00	10,870.00	10,620.00	10,740.00	10,254.08	14,963
2023-07-07	10,920.00	11,000.00	10,600.00	10,720.00	10,234.99	19,117
2023-07-06	11,230.00	11,230.00	10,900.00	10,960.00	10,464.13	27,979
2023-07-05	11,000.00	11,380.00	10,790.00	11,200.00	10,693.27	37,944
2023-07-04	11,100.00	11,190.00	10,900.00	10,950.00	10,454.58	18,410
2023-07-03	11,200.00	11,340.00	11,070.00	11,190.00	10,683.72	14,726
2023-06-30	11,180.00	11,180.00	10,990.00	11,140.00	10,635.99	13,425
2023-06-29	11,330.00	11,340.00	11,040.00	11,100.00	10,597.80	15,145
2023-06-28	11,570.00	11,570.00	11,330.00	11,330.00	10,817.39	7,122
2023-06-27	11,440.00	11,490.00	11,350.00	11,440.00	10,922.41	8,490
2023-06-26	11,250.00	11,460.00	11,120.00	11,450.00	10,931.96	22,604
2023-06-23	11,520.00	11,520.00	11,250.00	11,250.00	10,741.01	9,617
2023-06-22	11,550.00	11,550.00	11,250.00	11,400.00	10,884.22	10,530
2023-06-21	11,410.00	11,550.00	11,310.00	11,360.00	10,846.03	8,885
2023-06-20	11,280.00	11,650.00	11,280.00	11,460.00	10,941.51	17,698
2023-06-19	11,510.00	11,510.00	11,260.00	11,390.00	10,874.68	9,407
2023-06-16	11,400.00	11,460.00	11,310.00	11,410.00	10,893.77	4,914
2023-06-15	11,370.00	11,490.00	11,250.00	11,300.00	10,788.75	7,523
2023-06-14	11,530.00	11,530.00	11,320.00	11,380.00	10,865.13	13,913
2023-06-13	11,430.00	11,480.00	11,410.00	11,470.00	10,951.06	12,041
2023-06-12	11,440.00	11,500.00	11,400.00	11,430.00	10,912.87	8,102
2023-06-09	11,510.00	11,510.00	11,380.00	11,440.00	10,922.41	12,047
2023-06-08	11,630.00	11,630.00	11,390.00	11,460.00	10,941.51	9,095
2023-06-07	11,600.00	11,690.00	11,500.00	11,540.00	11,017.89	15,871
2023-06-05	11,580.00	11,680.00	11,480.00	11,650.00	11,122.91	11,960
2023-06-02	11,700.00	11,700.00	11,440.00	11,580.00	11,056.08	8,325
2023-06-01	11,700.00	11,700.00	11,360.00	11,480.00	10,960.60	4,104
2023-05-31	11,650.00	11,650.00	11,350.00	11,480.00	10,960.60	8,047
2023-05-30	11,620.00	11,680.00	11,470.00	11,480.00	10,960.60	7,615
2023-05-26	11,570.00	11,610.00	11,400.00	11,590.00	11,065.63	7,743
2023-05-25	11,670.00	11,750.00	11,470.00	11,590.00	11,065.63	10,849
2023-05-24	11,600.00	11,840.00	11,410.00	11,740.00	11,208.84	23,988
2023-05-23	11,550.00	11,660.00	11,430.00	11,600.00	11,075.17	16,667
2023-05-22	11,500.00	11,590.00	11,450.00	11,550.00	11,027.44	7,951
2023-05-19	11,440.00	11,580.00	11,420.00	11,490.00	10,970.15	9,475
2023-05-18	11,430.00	11,500.00	11,380.00	11,440.00	10,922.41	13,055
2023-05-17	11,200.00	11,420.00	11,180.00	11,410.00	10,893.77	10,020
2023-05-16	11,200.00	11,390.00	11,120.00	11,180.00	10,674.18	11,842
2023-05-15	11,540.00	11,670.00	11,220.00	11,300.00	10,788.75	28,453
2023-05-12	11,560.00	11,710.00	11,480.00	11,650.00	11,122.91	8,741
2023-05-11	11,880.00	12,050.00	11,570.00	11,700.00	11,170.65	20,838
2023-05-10	11,700.00	11,920.00	11,670.00	11,800.00	11,266.13	13,579
2023-05-09	12,180.00	12,180.00	11,530.00	11,870.00	11,332.96	27,631
2023-05-08	12,250.00	12,350.00	12,100.00	12,170.00	11,619.39	21,485
2023-05-04	11,920.00	12,280.00	11,850.00	12,250.00	11,695.77	26,922

← NewerPage 14 of 21 · 1,226 trading daysOlder →

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.